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 4,411.60 4,416.89 4,411.60 4,416.86 0.0K
09:32 4,416.99 4,418.40 4,416.08 4,416.08 0.0K
09:33 4,417.11 4,419.20 4,417.11 4,419.20 0.0K
09:34 4,418.05 4,419.22 4,416.47 4,416.47 0.0K
09:35 4,414.92 4,417.43 4,414.92 4,415.54 0.0K
09:36 4,414.64 4,415.76 4,414.64 4,415.76 0.0K
09:37 4,415.18 4,415.18 4,414.57 4,414.57 0.0K
09:38 4,410.63 4,411.13 4,408.78 4,411.13 0.0K
09:39 4,413.03 4,414.69 4,413.03 4,414.69 0.0K
09:40 4,414.27 4,414.61 4,412.67 4,414.61 0.0K
09:41 4,413.67 4,413.67 4,410.08 4,412.06 0.0K
09:42 4,412.85 4,413.01 4,410.78 4,410.78 0.0K
09:43 4,408.80 4,408.80 4,405.40 4,405.40 0.0K
09:44 4,404.96 4,404.96 4,401.05 4,402.69 0.0K
09:45 4,402.71 4,407.30 4,402.71 4,407.30 0.0K
09:46 4,407.01 4,407.50 4,404.51 4,404.51 0.0K
09:47 4,404.67 4,405.29 4,403.29 4,404.79 0.0K
09:48 4,403.68 4,403.68 4,397.96 4,397.96 0.0K
09:49 4,398.73 4,400.15 4,398.73 4,400.15 0.0K
09:50 4,401.41 4,403.73 4,401.41 4,403.73 0.0K
09:51 4,403.43 4,404.76 4,401.82 4,401.82 0.0K
09:52 4,401.88 4,406.37 4,401.88 4,405.05 0.0K
09:53 4,401.65 4,404.09 4,401.65 4,403.58 0.0K
09:54 4,401.90 4,401.90 4,399.55 4,399.55 0.0K
09:55 4,398.94 4,399.06 4,397.04 4,397.04 0.0K
09:56 4,397.13 4,397.13 4,392.72 4,392.72 0.0K
09:57 4,392.33 4,393.62 4,391.86 4,393.62 0.0K
09:58 4,394.20 4,394.87 4,394.06 4,394.87 0.0K
09:59 4,394.92 4,397.22 4,394.92 4,397.22 0.0K
10:00 4,396.78 4,396.78 4,394.83 4,395.61 0.0K
10:01 4,395.81 4,397.79 4,395.81 4,397.10 0.0K
10:02 4,395.45 4,395.54 4,395.04 4,395.04 0.0K
10:03 4,393.33 4,393.33 4,389.54 4,390.39 0.0K
10:04 4,394.99 4,396.46 4,394.80 4,394.80 0.0K
10:05 4,395.69 4,399.14 4,395.69 4,399.14 0.0K
10:06 4,398.59 4,400.95 4,398.59 4,399.89 0.0K
10:07 4,400.69 4,401.03 4,400.46 4,400.46 0.0K
10:08 4,399.47 4,401.09 4,398.53 4,401.09 0.0K
10:09 4,401.45 4,401.45 4,400.34 4,400.34 0.0K
10:10 4,401.27 4,402.99 4,400.77 4,402.08 0.0K
10:11 4,401.40 4,401.40 4,398.25 4,398.25 0.0K
10:12 4,397.07 4,397.07 4,394.65 4,395.99 0.0K
10:13 4,396.71 4,397.58 4,396.50 4,397.58 0.0K
10:14 4,397.65 4,398.32 4,396.67 4,396.67 0.0K
10:15 4,396.47 4,396.47 4,393.68 4,393.68 0.0K
10:16 4,394.57 4,394.57 4,391.28 4,391.28 0.0K
10:17 4,391.15 4,391.79 4,390.35 4,391.79 0.0K
10:18 4,391.68 4,391.68 4,390.20 4,391.45 0.0K
10:19 4,393.00 4,394.13 4,393.00 4,394.13 0.0K
10:20 4,395.12 4,397.34 4,395.12 4,396.43 0.0K
10:21 4,395.91 4,397.45 4,395.91 4,397.29 0.0K
10:22 4,395.49 4,397.05 4,395.49 4,396.37 0.0K
10:23 4,395.38 4,395.38 4,390.12 4,390.12 0.0K
10:24 4,389.48 4,391.19 4,389.18 4,391.19 0.0K
10:25 4,391.43 4,392.17 4,391.37 4,392.17 0.0K
10:26 4,391.79 4,392.85 4,391.79 4,392.85 0.0K
10:27 4,393.70 4,396.97 4,393.70 4,396.64 0.0K
10:28 4,395.95 4,396.92 4,395.04 4,395.04 0.0K
10:29 4,396.38 4,397.33 4,395.33 4,395.33 0.0K
10:30 4,394.89 4,395.49 4,394.03 4,395.16 0.0K
10:31 4,394.04 4,394.04 4,389.17 4,389.17 0.0K
10:32 4,389.91 4,389.91 4,386.53 4,386.53 0.0K
10:33 4,385.74 4,388.30 4,385.74 4,388.30 0.0K
10:34 4,386.02 4,386.02 4,384.89 4,384.89 0.0K
10:35 4,385.55 4,386.59 4,384.48 4,386.59 0.0K
10:36 4,386.95 4,387.63 4,386.38 4,386.81 0.0K
10:37 4,386.20 4,386.20 4,385.12 4,385.27 0.0K
10:38 4,385.50 4,385.50 4,384.65 4,384.65 0.0K
10:39 4,385.19 4,385.58 4,384.35 4,384.35 0.0K
10:40 4,384.21 4,384.60 4,383.42 4,383.42 0.0K
10:41 4,382.16 4,382.38 4,379.70 4,379.70 0.0K
10:42 4,380.92 4,383.30 4,380.92 4,383.30 0.0K
10:43 4,383.38 4,383.38 4,381.09 4,381.09 0.0K
10:44 4,381.80 4,381.80 4,380.24 4,380.24 0.0K
10:45 4,380.24 4,380.24 4,380.02 4,380.22 0.0K
10:46 4,380.77 4,381.39 4,380.01 4,380.01 0.0K
10:47 4,379.36 4,381.95 4,379.36 4,381.06 0.0K
10:48 4,382.17 4,382.17 4,379.73 4,379.73 0.0K
10:49 4,379.14 4,379.14 4,377.98 4,377.98 0.0K
10:50 4,378.12 4,379.52 4,377.66 4,379.52 0.0K
10:51 4,379.97 4,381.11 4,379.97 4,380.64 0.0K
10:52 4,380.41 4,380.79 4,380.41 4,380.44 0.0K
10:53 4,380.96 4,383.12 4,380.96 4,381.79 0.0K
10:54 4,381.72 4,385.67 4,381.72 4,385.67 0.0K
10:55 4,385.36 4,385.36 4,382.92 4,382.92 0.0K
10:56 4,382.30 4,382.30 4,379.53 4,380.16 0.0K
10:57 4,380.36 4,380.36 4,379.24 4,379.24 0.0K
10:58 4,377.87 4,378.06 4,376.50 4,376.70 0.0K
10:59 4,376.93 4,376.93 4,374.70 4,374.70 0.0K
11:00 4,374.92 4,376.34 4,374.92 4,375.23 0.0K
11:01 4,375.90 4,376.06 4,373.92 4,374.17 0.0K
11:02 4,374.01 4,374.01 4,371.36 4,372.10 0.0K
11:03 4,371.61 4,372.62 4,370.38 4,372.62 0.0K
11:04 4,373.07 4,373.07 4,370.13 4,370.13 0.0K
11:05 4,370.83 4,371.96 4,370.63 4,370.63 0.0K
11:06 4,371.44 4,371.44 4,369.88 4,369.88 0.0K
11:07 4,370.36 4,370.36 4,368.63 4,368.63 0.0K
11:08 4,367.97 4,367.97 4,365.24 4,366.54 0.0K
11:09 4,367.54 4,370.27 4,367.36 4,370.27 0.0K
11:10 4,369.44 4,370.42 4,369.44 4,369.71 0.0K
11:11 4,369.01 4,371.82 4,369.01 4,371.82 0.0K
11:12 4,372.06 4,372.20 4,369.80 4,369.80 0.0K
11:13 4,369.33 4,369.93 4,369.33 4,369.72 0.0K
11:14 4,371.74 4,371.74 4,371.08 4,371.08 0.0K
11:15 4,371.30 4,372.09 4,371.30 4,371.91 0.0K
11:16 4,370.68 4,370.68 4,369.48 4,369.48 0.0K
11:17 4,369.14 4,373.38 4,369.14 4,373.38 0.0K
11:18 4,374.34 4,377.30 4,374.34 4,377.30 0.0K
11:19 4,377.82 4,377.82 4,376.70 4,376.80 0.0K
11:20 4,376.26 4,376.36 4,374.76 4,376.14 0.0K
11:21 4,376.20 4,376.20 4,373.93 4,373.93 0.0K
11:22 4,373.20 4,373.89 4,373.20 4,373.26 0.0K
11:23 4,373.75 4,377.80 4,373.75 4,377.80 0.0K
11:24 4,377.91 4,381.03 4,377.91 4,379.59 0.0K
11:25 4,379.98 4,380.03 4,379.49 4,379.76 0.0K
11:26 4,380.29 4,382.16 4,380.29 4,382.16 0.0K
11:27 4,383.13 4,384.25 4,383.01 4,383.75 0.0K
11:28 4,383.21 4,383.21 4,382.80 4,382.80 0.0K
11:29 4,383.03 4,383.43 4,381.02 4,383.43 0.0K
11:30 4,383.14 4,383.85 4,382.61 4,382.61 0.0K
11:31 4,382.20 4,383.82 4,382.04 4,383.82 0.0K
11:32 4,384.73 4,386.53 4,384.73 4,385.54 0.0K
11:33 4,385.41 4,385.41 4,384.37 4,384.37 0.0K
11:34 4,383.94 4,384.96 4,383.94 4,384.67 0.0K
11:35 4,384.68 4,387.31 4,384.68 4,387.31 0.0K
11:36 4,387.43 4,387.74 4,387.43 4,387.45 0.0K
11:37 4,388.45 4,388.93 4,388.45 4,388.69 0.0K
11:38 4,388.72 4,389.23 4,388.22 4,389.23 0.0K
11:39 4,389.88 4,389.88 4,388.14 4,389.36 0.0K
11:40 4,388.54 4,388.54 4,387.72 4,387.72 0.0K
11:41 4,387.85 4,388.44 4,387.16 4,387.16 0.0K
11:42 4,387.17 4,387.66 4,387.17 4,387.66 0.0K
11:43 4,387.49 4,388.75 4,387.49 4,387.98 0.0K
11:44 4,389.14 4,389.49 4,388.80 4,389.49 0.0K
11:45 4,388.89 4,388.89 4,386.90 4,388.89 0.0K
11:46 4,389.76 4,391.60 4,389.76 4,391.60 0.0K
11:47 4,392.68 4,393.09 4,392.59 4,392.59 0.0K
11:48 4,391.33 4,393.14 4,391.29 4,393.14 0.0K
11:49 4,392.93 4,392.93 4,392.52 4,392.56 0.0K
11:50 4,392.69 4,392.97 4,392.17 4,392.45 0.0K
11:51 4,391.89 4,393.90 4,391.89 4,393.35 0.0K
11:52 4,392.88 4,394.20 4,392.88 4,393.41 0.0K
11:53 4,394.40 4,394.40 4,393.88 4,393.97 0.0K
11:54 4,394.10 4,395.04 4,393.52 4,395.04 0.0K
11:55 4,394.56 4,394.56 4,392.87 4,392.87 0.0K
11:56 4,392.83 4,392.83 4,389.37 4,389.37 0.0K
11:57 4,389.37 4,389.37 4,387.81 4,388.09 0.0K
11:58 4,389.92 4,392.51 4,389.92 4,392.51 0.0K
11:59 4,394.01 4,395.69 4,394.01 4,395.69 0.0K
12:00 4,395.72 4,395.72 4,393.04 4,394.00 0.0K
12:01 4,393.74 4,395.18 4,393.74 4,395.18 0.0K
12:02 4,394.78 4,394.78 4,393.45 4,393.45 0.0K
12:03 4,393.68 4,393.68 4,391.84 4,391.84 0.0K
12:04 4,391.86 4,392.10 4,390.80 4,392.10 0.0K
12:05 4,392.73 4,394.69 4,392.63 4,394.69 0.0K
12:06 4,394.27 4,395.02 4,394.27 4,395.02 0.0K
12:07 4,394.69 4,395.38 4,394.69 4,394.70 0.0K
12:08 4,395.02 4,395.87 4,395.02 4,395.87 0.0K
12:09 4,396.30 4,397.83 4,396.30 4,397.83 0.0K
12:10 4,399.20 4,399.91 4,398.26 4,399.91 0.0K
12:11 4,399.80 4,401.30 4,399.80 4,401.30 0.0K
12:12 4,398.62 4,399.55 4,397.96 4,399.55 0.0K
12:13 4,400.35 4,400.35 4,400.09 4,400.26 0.0K
12:14 4,400.72 4,403.21 4,400.72 4,403.21 0.0K
12:15 4,403.03 4,403.07 4,402.02 4,402.02 0.0K
12:16 4,401.58 4,402.16 4,401.39 4,401.39 0.0K
12:17 4,401.76 4,401.76 4,400.93 4,401.68 0.0K
12:18 4,401.94 4,401.94 4,399.51 4,399.51 0.0K
12:19 4,400.90 4,402.04 4,399.90 4,402.04 0.0K
12:20 4,402.36 4,404.17 4,402.36 4,404.17 0.0K
12:21 4,403.72 4,403.92 4,403.51 4,403.92 0.0K
12:22 4,403.76 4,404.33 4,403.41 4,403.41 0.0K
12:23 4,403.75 4,404.93 4,403.75 4,403.83 0.0K
12:24 4,403.86 4,404.54 4,403.86 4,404.54 0.0K
12:25 4,404.21 4,404.21 4,401.87 4,402.12 0.0K
12:26 4,401.68 4,401.68 4,399.94 4,399.94 0.0K
12:27 4,400.50 4,402.74 4,400.50 4,402.65 0.0K
12:28 4,403.18 4,404.34 4,403.18 4,404.34 0.0K
12:29 4,403.85 4,403.85 4,402.11 4,402.11 0.0K
12:30 4,401.39 4,403.50 4,401.39 4,403.22 0.0K
12:31 4,404.06 4,404.39 4,403.66 4,403.72 0.0K
12:32 4,403.38 4,405.37 4,403.38 4,405.35 0.0K
12:33 4,405.93 4,405.93 4,405.13 4,405.13 0.0K
12:34 4,405.30 4,406.15 4,404.69 4,406.15 0.0K
12:35 4,406.48 4,406.66 4,406.09 4,406.66 0.0K
12:36 4,406.65 4,407.43 4,406.65 4,407.43 0.0K
12:37 4,406.99 4,407.45 4,406.44 4,406.44 0.0K
12:38 4,406.16 4,406.94 4,406.16 4,406.88 0.0K
12:39 4,406.66 4,406.66 4,404.01 4,404.01 0.0K
12:40 4,403.00 4,403.00 4,399.48 4,399.48 0.0K
12:41 4,398.56 4,399.00 4,396.03 4,396.03 0.0K
12:42 4,396.86 4,396.86 4,394.04 4,394.84 0.0K
12:43 4,394.88 4,395.56 4,394.11 4,394.11 0.0K
12:44 4,395.12 4,395.12 4,393.65 4,393.65 0.0K
12:45 4,393.99 4,394.86 4,393.90 4,394.29 0.0K
12:46 4,394.59 4,394.59 4,393.20 4,393.95 0.0K
12:47 4,396.06 4,397.92 4,396.06 4,397.92 0.0K
12:48 4,399.47 4,400.83 4,399.47 4,400.83 0.0K
12:49 4,401.41 4,403.59 4,401.41 4,403.59 0.0K
12:50 4,404.11 4,404.91 4,404.11 4,404.91 0.0K
12:51 4,405.33 4,405.33 4,404.45 4,404.45 0.0K
12:52 4,404.68 4,404.68 4,401.04 4,401.04 0.0K
12:53 4,401.32 4,401.32 4,399.89 4,399.89 0.0K
12:54 4,398.92 4,402.34 4,398.92 4,402.34 0.0K
12:55 4,402.53 4,403.29 4,402.53 4,402.87 0.0K
12:56 4,402.79 4,402.79 4,402.16 4,402.56 0.0K
12:57 4,401.78 4,401.78 4,399.99 4,399.99 0.0K
12:58 4,399.92 4,399.92 4,398.56 4,398.56 0.0K
12:59 4,397.36 4,397.48 4,395.69 4,395.69 0.0K
13:00 4,395.41 4,395.41 4,394.13 4,395.23 0.0K
13:01 4,395.80 4,396.42 4,395.80 4,396.15 0.0K
13:02 4,396.49 4,397.37 4,396.06 4,396.06 0.0K
13:03 4,396.26 4,396.65 4,395.01 4,395.01 0.0K
13:04 4,394.99 4,395.78 4,394.98 4,395.78 0.0K
13:05 4,396.14 4,396.14 4,394.01 4,395.40 0.0K
13:06 4,396.42 4,397.23 4,396.42 4,396.63 0.0K
13:07 4,396.93 4,396.93 4,395.78 4,395.78 0.0K
13:08 4,394.69 4,397.36 4,394.69 4,397.36 0.0K
13:09 4,397.76 4,399.73 4,397.76 4,399.73 0.0K
13:10 4,400.04 4,400.04 4,399.07 4,399.33 0.0K
13:11 4,399.24 4,399.24 4,398.11 4,398.15 0.0K
13:12 4,398.47 4,399.84 4,398.47 4,399.84 0.0K
13:13 4,400.00 4,401.73 4,400.00 4,401.72 0.0K
13:14 4,401.17 4,402.71 4,401.17 4,402.71 0.0K
13:15 4,403.12 4,403.12 4,401.01 4,401.01 0.0K
13:16 4,401.95 4,401.95 4,400.71 4,400.71 0.0K
13:17 4,401.01 4,401.01 4,400.09 4,400.22 0.0K
13:18 4,400.40 4,400.88 4,400.36 4,400.36 0.0K
13:19 4,400.01 4,403.32 4,400.01 4,402.90 0.0K
13:20 4,402.51 4,404.33 4,402.27 4,404.33 0.0K
13:21 4,404.20 4,405.73 4,404.20 4,405.73 0.0K
13:22 4,405.29 4,406.15 4,405.29 4,406.15 0.0K
13:23 4,406.61 4,407.11 4,406.61 4,407.11 0.0K
13:24 4,406.83 4,406.83 4,406.52 4,406.52 0.0K
13:25 4,406.62 4,406.62 4,405.14 4,405.25 0.0K
13:26 4,404.22 4,406.32 4,404.22 4,405.95 0.0K
13:27 4,405.68 4,406.25 4,405.43 4,406.25 0.0K
13:28 4,406.28 4,407.16 4,406.04 4,407.16 0.0K
13:29 4,407.88 4,408.43 4,407.88 4,408.43 0.0K
13:30 4,408.32 4,409.03 4,408.32 4,409.03 0.0K
13:31 4,408.93 4,410.32 4,408.93 4,410.32 0.0K
13:32 4,409.57 4,409.57 4,408.20 4,408.20 0.0K
13:33 4,409.66 4,409.66 4,407.72 4,407.72 0.0K
13:34 4,407.67 4,407.67 4,406.60 4,406.60 0.0K
13:35 4,406.46 4,407.81 4,406.46 4,407.81 0.0K
13:36 4,407.58 4,408.88 4,407.58 4,408.88 0.0K
13:37 4,408.42 4,409.17 4,408.42 4,409.07 0.0K
13:38 4,409.20 4,409.20 4,406.88 4,406.88 0.0K
13:39 4,406.76 4,407.71 4,406.61 4,406.61 0.0K
13:40 4,406.12 4,407.72 4,406.12 4,407.20 0.0K
13:41 4,407.48 4,407.48 4,406.26 4,406.26 0.0K
13:42 4,406.45 4,407.25 4,406.11 4,407.25 0.0K
13:43 4,407.15 4,407.48 4,407.15 4,407.37 0.0K
13:44 4,407.12 4,407.12 4,405.65 4,405.68 0.0K
13:45 4,404.62 4,405.28 4,404.61 4,405.28 0.0K
13:46 4,406.82 4,406.82 4,406.32 4,406.76 0.0K
13:47 4,406.69 4,406.84 4,406.17 4,406.17 0.0K
13:48 4,405.57 4,406.48 4,405.57 4,406.45 0.0K
13:49 4,405.88 4,405.88 4,403.05 4,403.05 0.0K
13:50 4,402.55 4,402.55 4,400.17 4,400.17 0.0K
13:51 4,401.35 4,402.85 4,401.35 4,402.85 0.0K
13:52 4,402.53 4,402.53 4,401.45 4,401.49 0.0K
13:53 4,401.35 4,401.35 4,399.84 4,399.84 0.0K
13:54 4,399.51 4,399.51 4,396.45 4,396.45 0.0K
13:55 4,396.59 4,396.59 4,395.98 4,396.09 0.0K
13:56 4,395.40 4,395.40 4,392.32 4,392.32 0.0K
13:57 4,390.96 4,390.96 4,390.27 4,390.27 0.0K
13:58 4,390.22 4,390.94 4,389.57 4,390.94 0.0K
13:59 4,390.11 4,390.11 4,388.77 4,389.23 0.0K
14:00 4,388.53 4,391.06 4,388.53 4,391.06 0.0K
14:01 4,392.12 4,394.20 4,392.12 4,394.20 0.0K
14:02 4,393.90 4,396.29 4,393.90 4,395.37 0.0K
14:03 4,395.34 4,395.35 4,394.77 4,395.35 0.0K
14:04 4,393.74 4,393.74 4,392.51 4,392.51 0.0K
14:05 4,392.56 4,392.83 4,391.31 4,391.31 0.0K
14:06 4,392.11 4,392.11 4,389.95 4,389.95 0.0K
14:07 4,389.82 4,390.23 4,389.14 4,390.23 0.0K
14:08 4,390.40 4,391.49 4,390.40 4,391.49 0.0K
14:09 4,390.85 4,391.42 4,390.85 4,391.37 0.0K
14:10 4,391.04 4,393.38 4,391.04 4,393.38 0.0K
14:11 4,394.73 4,396.15 4,394.73 4,396.01 0.0K
14:12 4,395.33 4,395.33 4,394.15 4,394.15 0.0K
14:13 4,394.81 4,396.41 4,394.81 4,396.41 0.0K
14:14 4,395.90 4,396.89 4,395.90 4,396.89 0.0K
14:15 4,396.81 4,397.37 4,396.81 4,396.89 0.0K
14:16 4,396.71 4,396.86 4,396.19 4,396.19 0.0K
14:17 4,395.57 4,397.35 4,395.57 4,396.59 0.0K
14:18 4,396.49 4,397.84 4,396.49 4,397.32 0.0K
14:19 4,397.97 4,398.15 4,397.51 4,398.15 0.0K
14:20 4,398.36 4,399.50 4,398.36 4,399.50 0.0K
14:21 4,399.70 4,399.74 4,398.48 4,398.48 0.0K
14:22 4,397.83 4,398.70 4,397.79 4,398.70 0.0K
14:23 4,397.97 4,397.97 4,395.71 4,395.71 0.0K
14:24 4,395.48 4,397.76 4,395.48 4,397.51 0.0K
14:25 4,397.71 4,398.45 4,397.71 4,398.03 0.0K
14:26 4,397.61 4,397.94 4,397.50 4,397.50 0.0K
14:27 4,397.51 4,398.94 4,397.51 4,398.94 0.0K
14:28 4,398.81 4,400.45 4,398.81 4,400.45 0.0K
14:29 4,400.85 4,401.06 4,400.83 4,401.06 0.0K
14:30 4,401.27 4,402.09 4,401.27 4,401.35 0.0K
14:31 4,401.93 4,401.93 4,400.60 4,400.60 0.0K
14:32 4,400.16 4,400.97 4,399.85 4,400.97 0.0K
14:33 4,401.03 4,401.78 4,401.03 4,401.78 0.0K
14:34 4,402.68 4,402.79 4,402.05 4,402.05 0.0K
14:35 4,402.74 4,403.53 4,402.42 4,402.42 0.0K
14:36 4,401.97 4,402.10 4,400.58 4,400.58 0.0K
14:37 4,401.24 4,402.49 4,401.24 4,401.96 0.0K
14:38 4,401.95 4,402.23 4,401.53 4,402.14 0.0K
14:39 4,401.83 4,402.30 4,401.44 4,402.30 0.0K
14:40 4,402.12 4,403.14 4,402.12 4,402.74 0.0K
14:41 4,403.31 4,404.85 4,403.31 4,404.85 0.0K
14:42 4,404.83 4,405.50 4,404.83 4,405.50 0.0K
14:43 4,405.47 4,406.34 4,405.47 4,405.91 0.0K
14:44 4,406.69 4,407.01 4,406.69 4,406.86 0.0K
14:45 4,406.81 4,406.81 4,406.31 4,406.63 0.0K
14:46 4,406.11 4,407.45 4,406.11 4,406.92 0.0K
14:47 4,406.45 4,407.72 4,406.45 4,407.47 0.0K
14:48 4,408.34 4,410.12 4,408.34 4,410.12 0.0K
14:49 4,410.50 4,410.50 4,409.56 4,409.64 0.0K
14:50 4,409.40 4,409.40 4,408.34 4,408.34 0.0K
14:51 4,407.33 4,407.68 4,407.27 4,407.33 0.0K
14:52 4,406.99 4,407.71 4,406.99 4,407.71 0.0K
14:53 4,407.61 4,407.61 4,404.51 4,404.51 0.0K
14:54 4,404.23 4,405.88 4,404.23 4,405.88 0.0K
14:55 4,405.80 4,405.80 4,402.76 4,402.76 0.0K
14:56 4,402.58 4,404.96 4,402.58 4,404.96 0.0K
14:57 4,405.28 4,407.48 4,405.28 4,407.43 0.0K
14:58 4,407.46 4,408.16 4,406.83 4,406.83 0.0K
14:59 4,406.55 4,407.59 4,406.30 4,407.59 0.0K
15:00 4,407.08 4,407.08 4,404.17 4,404.17 0.0K
15:01 4,404.20 4,404.20 4,400.28 4,400.28 0.0K
15:02 4,399.91 4,403.05 4,399.91 4,403.05 0.0K
15:03 4,403.33 4,404.16 4,403.33 4,404.16 0.0K
15:04 4,404.39 4,404.39 4,403.25 4,403.72 0.0K
15:05 4,403.64 4,403.64 4,402.20 4,402.67 0.0K
15:06 4,402.52 4,403.07 4,401.37 4,401.37 0.0K
15:07 4,401.98 4,402.70 4,401.60 4,401.60 0.0K
15:08 4,402.26 4,403.64 4,401.69 4,403.64 0.0K
15:09 4,403.38 4,404.15 4,403.38 4,404.15 0.0K
15:10 4,404.05 4,404.05 4,403.62 4,403.98 0.0K
15:11 4,404.62 4,404.62 4,403.72 4,403.90 0.0K
15:12 4,403.96 4,404.00 4,402.29 4,402.29 0.0K
15:13 4,402.27 4,403.19 4,402.27 4,402.68 0.0K
15:14 4,402.09 4,402.64 4,402.09 4,402.64 0.0K
15:15 4,401.51 4,402.36 4,401.25 4,402.31 0.0K
15:16 4,401.65 4,401.65 4,398.28 4,398.36 0.0K
15:17 4,397.83 4,399.88 4,397.83 4,399.88 0.0K
15:18 4,399.70 4,401.06 4,399.70 4,400.93 0.0K
15:19 4,401.25 4,402.78 4,401.25 4,402.31 0.0K
15:20 4,402.40 4,402.58 4,402.03 4,402.03 0.0K
15:21 4,401.89 4,401.89 4,398.44 4,398.44 0.0K
15:22 4,399.14 4,399.14 4,395.45 4,395.45 0.0K
15:23 4,395.19 4,396.52 4,395.19 4,396.52 0.0K
15:24 4,397.02 4,397.92 4,397.02 4,397.92 0.0K
15:25 4,397.99 4,398.83 4,397.97 4,398.83 0.0K
15:26 4,398.10 4,399.04 4,398.07 4,399.04 0.0K
15:27 4,398.53 4,399.07 4,398.53 4,398.86 0.0K
15:28 4,399.55 4,400.79 4,399.55 4,400.78 0.0K
15:29 4,400.91 4,400.91 4,398.72 4,398.72 0.0K
15:30 4,398.64 4,400.36 4,398.64 4,400.36 0.0K
15:31 4,400.47 4,401.80 4,400.47 4,401.80 0.0K
15:32 4,400.38 4,401.32 4,399.34 4,399.34 0.0K
15:33 4,398.72 4,400.08 4,398.67 4,398.67 0.0K
15:34 4,399.61 4,399.61 4,397.54 4,397.54 0.0K
15:35 4,397.98 4,397.98 4,394.32 4,394.32 0.0K
15:36 4,393.49 4,393.72 4,392.35 4,393.38 0.0K
15:37 4,394.00 4,396.51 4,394.00 4,396.51 0.0K
15:38 4,396.39 4,397.37 4,396.39 4,396.79 0.0K
15:39 4,396.13 4,396.20 4,395.39 4,395.39 0.0K
15:40 4,395.81 4,395.87 4,395.33 4,395.33 0.0K
15:41 4,395.62 4,395.62 4,393.68 4,393.68 0.0K
15:42 4,392.96 4,393.77 4,392.63 4,392.63 0.0K
15:43 4,394.59 4,395.94 4,394.59 4,395.12 0.0K
15:44 4,394.98 4,396.35 4,394.98 4,396.35 0.0K
15:45 4,396.61 4,398.25 4,396.61 4,398.25 0.0K
15:46 4,397.75 4,397.75 4,395.53 4,395.53 0.0K
15:47 4,395.63 4,395.90 4,394.61 4,394.61 0.0K
15:48 4,394.97 4,397.19 4,394.97 4,397.19 0.0K
15:49 4,397.45 4,398.13 4,397.45 4,398.13 0.0K
15:50 4,398.33 4,398.33 4,392.49 4,392.49 0.0K
15:51 4,391.06 4,392.57 4,390.78 4,392.57 0.0K
15:52 4,393.31 4,393.41 4,392.13 4,392.50 0.0K
15:53 4,392.26 4,393.92 4,392.26 4,393.92 0.0K
15:54 4,395.10 4,397.69 4,394.64 4,397.69 0.0K
15:55 4,397.63 4,399.58 4,397.63 4,397.67 0.0K
15:56 4,398.63 4,398.63 4,395.75 4,395.75 0.0K
15:57 4,395.89 4,396.00 4,395.57 4,396.00 0.0K
15:58 4,395.98 4,396.79 4,395.98 4,396.79 0.0K
15:59 4,396.25 4,397.00 4,396.25 4,396.96 0.0K
16:00 4,394.61 4,395.20 4,394.61 4,395.20 0.0K
16:01 4,395.21 4,395.23 4,395.21 4,395.23 0.0K
16:02 4,395.29 4,395.31 4,395.28 4,395.31 0.0K
16:03 4,395.31 4,395.31 4,395.04 4,395.04 0.0K
16:04 4,395.07 4,395.11 4,395.07 4,395.08 0.0K
16:05 4,395.06 4,395.22 4,395.06 4,395.22 0.0K
16:06 4,395.21 4,395.21 4,395.16 4,395.17 0.0K
16:07 4,395.14 4,395.20 4,395.14 4,395.20 0.0K
16:08 4,395.22 4,395.22 4,395.19 4,395.19 0.0K
16:09 4,395.22 4,395.22 4,395.18 4,395.18 0.0K
16:10 4,395.20 4,395.24 4,395.19 4,395.19 0.0K
16:11 4,395.21 4,395.23 4,395.21 4,395.23 0.0K
16:12 4,395.20 4,395.22 4,395.15 4,395.15 0.0K
16:13 4,395.13 4,395.16 4,395.13 4,395.15 0.0K
16:14 4,395.27 4,395.27 4,395.19 4,395.19 0.0K
16:15 4,395.18 4,395.18 4,395.18 4,395.18 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