CBOE S

SPROME04
🏛️ アメリカ →
4,624.40
最終更新: 2025-10-06
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 4,292.99 4,292.99 4,291.52 4,291.52 0.0K
09:32 4,290.63 4,291.37 4,289.50 4,289.50 0.0K
09:33 4,288.32 4,288.32 4,287.10 4,287.10 0.0K
09:34 4,287.62 4,287.62 4,285.56 4,285.56 0.0K
09:35 4,285.79 4,290.63 4,285.79 4,290.63 0.0K
09:36 4,290.64 4,293.70 4,290.64 4,293.70 0.0K
09:37 4,294.05 4,294.07 4,293.41 4,293.47 0.0K
09:38 4,294.70 4,294.70 4,294.04 4,294.52 0.0K
09:39 4,292.93 4,294.03 4,292.78 4,292.78 0.0K
09:40 4,294.43 4,294.43 4,293.18 4,293.53 0.0K
09:41 4,291.57 4,293.29 4,291.57 4,291.97 0.0K
09:42 4,291.71 4,293.63 4,291.13 4,293.63 0.0K
09:43 4,293.39 4,297.51 4,293.39 4,297.51 0.0K
09:44 4,297.58 4,297.58 4,296.66 4,297.57 0.0K
09:45 4,296.84 4,296.84 4,295.43 4,295.43 0.0K
09:46 4,295.76 4,295.76 4,294.90 4,294.90 0.0K
09:47 4,294.67 4,294.67 4,293.25 4,293.25 0.0K
09:48 4,293.20 4,296.64 4,293.20 4,296.64 0.0K
09:49 4,296.19 4,296.19 4,294.22 4,294.22 0.0K
09:50 4,293.62 4,293.98 4,293.36 4,293.76 0.0K
09:51 4,293.93 4,296.24 4,293.93 4,296.10 0.0K
09:52 4,296.23 4,296.64 4,295.84 4,295.94 0.0K
09:53 4,296.11 4,296.11 4,295.44 4,295.96 0.0K
09:54 4,296.35 4,296.35 4,295.26 4,295.87 0.0K
09:55 4,296.04 4,296.04 4,293.15 4,293.15 0.0K
09:56 4,293.86 4,293.98 4,293.86 4,293.89 0.0K
09:57 4,293.79 4,294.23 4,293.38 4,293.38 0.0K
09:58 4,293.28 4,294.32 4,293.28 4,294.32 0.0K
09:59 4,294.59 4,296.59 4,294.59 4,296.59 0.0K
10:00 4,297.37 4,299.10 4,297.37 4,299.10 0.0K
10:01 4,299.77 4,299.77 4,299.18 4,299.23 0.0K
10:02 4,299.27 4,301.05 4,299.27 4,300.44 0.0K
10:03 4,300.58 4,300.58 4,296.81 4,296.81 0.0K
10:04 4,296.05 4,298.10 4,295.39 4,298.10 0.0K
10:05 4,298.62 4,298.62 4,296.40 4,296.40 0.0K
10:06 4,296.48 4,298.46 4,296.48 4,298.46 0.0K
10:07 4,299.11 4,300.63 4,299.11 4,300.63 0.0K
10:08 4,300.78 4,300.78 4,299.85 4,300.33 0.0K
10:09 4,299.86 4,300.26 4,299.86 4,300.07 0.0K
10:10 4,300.24 4,301.05 4,300.24 4,301.05 0.0K
10:11 4,302.01 4,302.64 4,300.79 4,300.79 0.0K
10:12 4,300.56 4,300.56 4,299.99 4,300.33 0.0K
10:13 4,300.47 4,301.92 4,300.21 4,301.92 0.0K
10:14 4,302.70 4,303.71 4,302.70 4,303.71 0.0K
10:15 4,303.91 4,304.17 4,303.04 4,303.04 0.0K
10:16 4,302.44 4,302.44 4,299.54 4,299.54 0.0K
10:17 4,299.77 4,299.77 4,299.10 4,299.46 0.0K
10:18 4,300.23 4,300.64 4,300.01 4,300.01 0.0K
10:19 4,300.72 4,300.82 4,299.72 4,299.72 0.0K
10:20 4,299.22 4,299.22 4,298.46 4,299.05 0.0K
10:21 4,298.57 4,299.90 4,298.57 4,299.90 0.0K
10:22 4,299.86 4,301.38 4,299.86 4,301.38 0.0K
10:23 4,301.77 4,303.15 4,301.77 4,302.80 0.0K
10:24 4,303.67 4,304.91 4,303.67 4,304.63 0.0K
10:25 4,305.07 4,305.83 4,305.07 4,305.83 0.0K
10:26 4,305.62 4,306.20 4,305.62 4,306.12 0.0K
10:27 4,306.37 4,306.37 4,305.59 4,306.05 0.0K
10:28 4,306.31 4,306.31 4,306.18 4,306.30 0.0K
10:29 4,306.95 4,307.52 4,306.89 4,307.52 0.0K
10:30 4,307.53 4,307.53 4,306.33 4,306.83 0.0K
10:31 4,307.63 4,309.04 4,307.63 4,309.04 0.0K
10:32 4,308.75 4,308.75 4,308.10 4,308.43 0.0K
10:33 4,308.35 4,308.35 4,307.34 4,307.48 0.0K
10:34 4,307.87 4,307.95 4,307.25 4,307.95 0.0K
10:35 4,307.95 4,307.95 4,305.99 4,305.99 0.0K
10:36 4,306.40 4,306.79 4,305.53 4,305.53 0.0K
10:37 4,304.60 4,304.79 4,304.33 4,304.38 0.0K
10:38 4,304.97 4,305.95 4,304.95 4,305.50 0.0K
10:39 4,304.89 4,305.80 4,304.83 4,304.83 0.0K
10:40 4,305.05 4,305.43 4,305.05 4,305.43 0.0K
10:41 4,305.46 4,305.46 4,305.03 4,305.04 0.0K
10:42 4,304.25 4,304.27 4,303.71 4,304.13 0.0K
10:43 4,304.27 4,304.27 4,303.50 4,303.93 0.0K
10:44 4,303.13 4,304.51 4,303.13 4,304.51 0.0K
10:45 4,304.24 4,305.10 4,304.24 4,304.70 0.0K
10:46 4,305.20 4,306.41 4,304.97 4,306.41 0.0K
10:47 4,306.90 4,306.90 4,305.11 4,305.11 0.0K
10:48 4,304.27 4,304.92 4,304.27 4,304.84 0.0K
10:49 4,304.76 4,304.76 4,304.08 4,304.08 0.0K
10:50 4,304.43 4,306.30 4,304.43 4,306.30 0.0K
10:51 4,306.44 4,307.27 4,306.38 4,307.27 0.0K
10:52 4,307.13 4,307.81 4,307.13 4,307.63 0.0K
10:53 4,307.11 4,307.26 4,307.10 4,307.24 0.0K
10:54 4,307.84 4,308.71 4,307.84 4,308.11 0.0K
10:55 4,307.80 4,307.86 4,307.34 4,307.86 0.0K
10:56 4,308.30 4,308.73 4,308.30 4,308.68 0.0K
10:57 4,308.33 4,308.60 4,308.22 4,308.57 0.0K
10:58 4,308.64 4,309.11 4,308.64 4,309.11 0.0K
10:59 4,309.46 4,309.46 4,309.37 4,309.45 0.0K
11:00 4,309.58 4,309.58 4,308.61 4,308.61 0.0K
11:01 4,308.32 4,309.51 4,307.98 4,309.51 0.0K
11:02 4,309.91 4,309.97 4,309.60 4,309.76 0.0K
11:03 4,309.82 4,309.85 4,309.30 4,309.47 0.0K
11:04 4,308.79 4,308.79 4,308.53 4,308.66 0.0K
11:05 4,308.71 4,309.50 4,308.66 4,309.50 0.0K
11:06 4,309.88 4,309.88 4,309.20 4,309.45 0.0K
11:07 4,308.98 4,309.38 4,308.68 4,308.68 0.0K
11:08 4,309.12 4,309.12 4,307.44 4,307.44 0.0K
11:09 4,307.76 4,307.96 4,307.31 4,307.96 0.0K
11:10 4,308.03 4,308.17 4,307.87 4,307.87 0.0K
11:11 4,308.11 4,308.20 4,306.86 4,306.86 0.0K
11:12 4,306.06 4,306.06 4,304.77 4,304.77 0.0K
11:13 4,304.34 4,304.74 4,304.32 4,304.74 0.0K
11:14 4,304.70 4,304.80 4,304.56 4,304.70 0.0K
11:15 4,304.59 4,304.59 4,302.64 4,302.64 0.0K
11:16 4,302.53 4,302.53 4,300.24 4,300.24 0.0K
11:17 4,299.76 4,301.32 4,299.76 4,301.32 0.0K
11:18 4,301.86 4,302.84 4,301.86 4,302.84 0.0K
11:19 4,302.72 4,303.19 4,302.72 4,303.15 0.0K
11:20 4,302.58 4,303.45 4,302.58 4,303.45 0.0K
11:21 4,303.99 4,304.96 4,303.96 4,304.96 0.0K
11:22 4,304.74 4,304.74 4,302.95 4,302.95 0.0K
11:23 4,303.18 4,303.24 4,303.07 4,303.24 0.0K
11:24 4,303.19 4,303.34 4,302.52 4,302.52 0.0K
11:25 4,302.17 4,302.42 4,302.17 4,302.33 0.0K
11:26 4,302.04 4,302.10 4,300.83 4,300.83 0.0K
11:27 4,300.47 4,300.89 4,300.47 4,300.75 0.0K
11:28 4,300.65 4,300.65 4,299.61 4,299.61 0.0K
11:29 4,298.82 4,298.82 4,298.48 4,298.48 0.0K
11:30 4,298.52 4,298.52 4,297.62 4,297.62 0.0K
11:31 4,298.34 4,298.85 4,298.34 4,298.83 0.0K
11:32 4,299.85 4,301.42 4,299.85 4,301.42 0.0K
11:33 4,301.40 4,301.84 4,301.40 4,301.42 0.0K
11:34 4,301.61 4,302.38 4,301.61 4,302.38 0.0K
11:35 4,302.46 4,302.83 4,302.18 4,302.83 0.0K
11:36 4,302.79 4,304.13 4,302.79 4,304.06 0.0K
11:37 4,303.78 4,304.70 4,303.78 4,304.70 0.0K
11:38 4,304.26 4,304.90 4,304.15 4,304.15 0.0K
11:39 4,304.41 4,304.41 4,304.03 4,304.03 0.0K
11:40 4,303.95 4,305.71 4,303.79 4,305.71 0.0K
11:41 4,305.98 4,305.98 4,305.47 4,305.62 0.0K
11:42 4,305.59 4,305.59 4,305.35 4,305.59 0.0K
11:43 4,305.61 4,305.69 4,305.45 4,305.63 0.0K
11:44 4,305.42 4,305.44 4,305.33 4,305.44 0.0K
11:45 4,305.27 4,305.27 4,305.17 4,305.17 0.0K
11:46 4,304.56 4,304.94 4,304.29 4,304.29 0.0K
11:47 4,304.69 4,305.06 4,304.69 4,305.06 0.0K
11:48 4,305.97 4,306.32 4,305.97 4,306.32 0.0K
11:49 4,306.67 4,306.67 4,306.18 4,306.18 0.0K
11:50 4,306.11 4,306.34 4,305.72 4,305.72 0.0K
11:51 4,305.39 4,305.39 4,304.14 4,304.14 0.0K
11:52 4,304.34 4,305.28 4,304.34 4,305.28 0.0K
11:53 4,306.04 4,306.04 4,305.18 4,305.18 0.0K
11:54 4,305.10 4,305.76 4,305.10 4,305.76 0.0K
11:55 4,305.80 4,305.80 4,305.36 4,305.36 0.0K
11:56 4,305.04 4,305.04 4,304.54 4,304.54 0.0K
11:57 4,304.45 4,304.45 4,303.01 4,303.48 0.0K
11:58 4,303.90 4,304.01 4,303.76 4,304.01 0.0K
11:59 4,304.09 4,304.70 4,303.28 4,303.28 0.0K
12:00 4,303.37 4,303.47 4,302.73 4,302.79 0.0K
12:01 4,303.18 4,303.88 4,303.18 4,303.88 0.0K
12:02 4,303.28 4,303.28 4,302.59 4,302.59 0.0K
12:03 4,302.26 4,302.26 4,302.00 4,302.00 0.0K
12:04 4,301.59 4,301.59 4,301.35 4,301.35 0.0K
12:05 4,301.08 4,301.10 4,300.45 4,300.45 0.0K
12:06 4,301.01 4,301.16 4,300.81 4,300.81 0.0K
12:07 4,301.23 4,302.08 4,301.23 4,302.08 0.0K
12:08 4,302.43 4,302.43 4,301.15 4,301.15 0.0K
12:09 4,300.90 4,301.04 4,300.61 4,301.04 0.0K
12:10 4,301.29 4,302.12 4,301.29 4,302.12 0.0K
12:11 4,302.58 4,302.94 4,302.58 4,302.73 0.0K
12:12 4,302.64 4,304.13 4,302.64 4,304.13 0.0K
12:13 4,304.40 4,304.50 4,304.29 4,304.29 0.0K
12:14 4,304.32 4,304.51 4,304.01 4,304.51 0.0K
12:15 4,304.75 4,304.75 4,304.35 4,304.44 0.0K
12:16 4,304.08 4,304.80 4,304.05 4,304.80 0.0K
12:17 4,304.83 4,305.90 4,304.83 4,305.90 0.0K
12:18 4,305.97 4,306.17 4,305.87 4,305.87 0.0K
12:19 4,305.89 4,306.69 4,305.89 4,306.69 0.0K
12:20 4,306.79 4,306.90 4,306.78 4,306.90 0.0K
12:21 4,306.74 4,306.74 4,306.12 4,306.54 0.0K
12:22 4,306.46 4,306.59 4,305.80 4,305.80 0.0K
12:23 4,305.91 4,305.91 4,302.71 4,302.71 0.0K
12:24 4,301.55 4,301.72 4,300.93 4,301.58 0.0K
12:25 4,301.82 4,302.94 4,301.75 4,302.49 0.0K
12:26 4,302.39 4,302.64 4,302.39 4,302.64 0.0K
12:27 4,302.89 4,302.89 4,302.37 4,302.37 0.0K
12:28 4,301.99 4,303.16 4,301.99 4,303.08 0.0K
12:29 4,302.98 4,302.98 4,302.28 4,302.35 0.0K
12:30 4,302.33 4,302.33 4,301.85 4,301.85 0.0K
12:31 4,300.96 4,300.96 4,300.34 4,300.34 0.0K
12:32 4,300.90 4,301.62 4,300.90 4,301.55 0.0K
12:33 4,301.35 4,301.47 4,301.18 4,301.22 0.0K
12:34 4,301.23 4,301.23 4,300.24 4,300.24 0.0K
12:35 4,300.86 4,300.86 4,300.62 4,300.62 0.0K
12:36 4,300.25 4,300.70 4,299.87 4,299.87 0.0K
12:37 4,299.85 4,300.63 4,299.64 4,300.63 0.0K
12:38 4,300.78 4,301.33 4,300.78 4,301.26 0.0K
12:39 4,301.04 4,301.04 4,300.74 4,300.88 0.0K
12:40 4,300.89 4,301.08 4,300.84 4,301.08 0.0K
12:41 4,300.56 4,300.56 4,299.79 4,300.32 0.0K
12:42 4,300.21 4,300.25 4,298.66 4,298.66 0.0K
12:43 4,297.52 4,297.52 4,296.41 4,296.61 0.0K
12:44 4,295.55 4,295.55 4,294.01 4,294.20 0.0K
12:45 4,293.97 4,295.94 4,293.97 4,295.94 0.0K
12:46 4,295.60 4,295.60 4,293.38 4,293.38 0.0K
12:47 4,292.84 4,292.84 4,292.63 4,292.63 0.0K
12:48 4,293.19 4,293.84 4,292.82 4,292.82 0.0K
12:49 4,292.18 4,292.18 4,291.52 4,291.52 0.0K
12:50 4,291.23 4,291.23 4,289.97 4,289.97 0.0K
12:51 4,290.12 4,292.52 4,290.12 4,292.52 0.0K
12:52 4,292.01 4,292.73 4,291.96 4,292.73 0.0K
12:53 4,293.21 4,294.69 4,293.21 4,294.69 0.0K
12:54 4,295.12 4,295.12 4,294.08 4,294.08 0.0K
12:55 4,294.03 4,294.03 4,292.97 4,292.97 0.0K
12:56 4,292.84 4,292.84 4,292.00 4,292.05 0.0K
12:57 4,291.64 4,291.64 4,291.20 4,291.52 0.0K
12:58 4,290.93 4,290.93 4,289.05 4,289.30 0.0K
12:59 4,289.52 4,290.03 4,288.98 4,288.98 0.0K
13:00 4,288.33 4,290.11 4,288.33 4,290.11 0.0K
13:01 4,290.64 4,290.64 4,290.04 4,290.20 0.0K
13:02 4,290.50 4,291.86 4,290.50 4,291.28 0.0K
13:03 4,290.97 4,290.97 4,290.47 4,290.47 0.0K
13:04 4,290.07 4,290.08 4,289.72 4,289.95 0.0K
13:05 4,289.99 4,290.38 4,289.99 4,290.35 0.0K
13:06 4,290.13 4,290.38 4,289.89 4,289.89 0.0K
13:07 4,289.96 4,289.96 4,288.48 4,288.48 0.0K
13:08 4,289.29 4,289.29 4,288.76 4,288.76 0.0K
13:09 4,289.22 4,289.22 4,289.03 4,289.21 0.0K
13:10 4,288.92 4,288.92 4,288.13 4,288.17 0.0K
13:11 4,288.58 4,288.58 4,287.75 4,287.75 0.0K
13:12 4,288.07 4,289.03 4,288.07 4,288.60 0.0K
13:13 4,288.93 4,288.93 4,288.56 4,288.56 0.0K
13:14 4,288.35 4,288.63 4,287.98 4,288.63 0.0K
13:15 4,289.21 4,290.20 4,289.21 4,289.95 0.0K
13:16 4,290.33 4,290.91 4,284.97 4,284.97 0.0K
13:17 4,285.43 4,287.23 4,285.40 4,287.23 0.0K
13:18 4,287.15 4,287.15 4,286.65 4,286.65 0.0K
13:19 4,286.16 4,286.16 4,284.47 4,284.47 0.0K
13:20 4,284.28 4,284.92 4,284.28 4,284.56 0.0K
13:21 4,284.08 4,285.12 4,283.35 4,283.35 0.0K
13:22 4,283.47 4,284.74 4,283.47 4,284.74 0.0K
13:23 4,284.82 4,285.42 4,284.65 4,284.65 0.0K
13:24 4,283.90 4,284.07 4,283.81 4,283.81 0.0K
13:25 4,283.70 4,284.79 4,283.70 4,284.79 0.0K
13:26 4,285.37 4,286.06 4,285.37 4,285.51 0.0K
13:27 4,286.72 4,289.80 4,286.72 4,289.80 0.0K
13:28 4,289.75 4,289.75 4,289.10 4,289.11 0.0K
13:29 4,288.73 4,292.34 4,288.73 4,292.34 0.0K
13:30 4,292.60 4,294.16 4,291.70 4,294.16 0.0K
13:31 4,293.61 4,293.84 4,293.42 4,293.42 0.0K
13:32 4,293.77 4,293.77 4,292.46 4,292.46 0.0K
13:33 4,292.36 4,292.44 4,291.89 4,291.89 0.0K
13:34 4,292.06 4,294.31 4,292.06 4,294.31 0.0K
13:35 4,294.85 4,295.42 4,294.85 4,295.42 0.0K
13:36 4,295.21 4,295.87 4,295.18 4,295.87 0.0K
13:37 4,296.15 4,297.11 4,296.15 4,297.11 0.0K
13:38 4,297.32 4,297.32 4,296.64 4,296.98 0.0K
13:39 4,296.63 4,297.60 4,296.63 4,297.60 0.0K
13:40 4,297.46 4,299.53 4,297.46 4,298.82 0.0K
13:41 4,297.33 4,297.33 4,296.42 4,296.42 0.0K
13:42 4,296.54 4,296.54 4,295.53 4,295.53 0.0K
13:43 4,295.52 4,295.99 4,295.29 4,295.55 0.0K
13:44 4,295.28 4,297.25 4,295.28 4,297.25 0.0K
13:45 4,297.56 4,297.86 4,297.35 4,297.86 0.0K
13:46 4,297.34 4,297.34 4,296.60 4,296.60 0.0K
13:47 4,297.46 4,297.46 4,296.86 4,296.86 0.0K
13:48 4,296.92 4,297.11 4,296.09 4,296.09 0.0K
13:49 4,295.95 4,296.56 4,295.95 4,296.37 0.0K
13:50 4,296.56 4,296.61 4,296.11 4,296.20 0.0K
13:51 4,296.65 4,297.07 4,296.47 4,297.07 0.0K
13:52 4,296.87 4,298.31 4,296.87 4,298.12 0.0K
13:53 4,297.98 4,298.11 4,297.35 4,297.35 0.0K
13:54 4,297.18 4,297.60 4,296.53 4,296.53 0.0K
13:55 4,296.37 4,296.37 4,294.62 4,294.62 0.0K
13:56 4,294.18 4,294.56 4,292.39 4,292.39 0.0K
13:57 4,291.73 4,292.01 4,291.44 4,291.44 0.0K
13:58 4,290.73 4,290.73 4,289.26 4,289.36 0.0K
13:59 4,288.89 4,289.08 4,288.01 4,288.08 0.0K
14:00 4,288.15 4,289.78 4,288.15 4,289.78 0.0K
14:01 4,290.85 4,292.57 4,290.85 4,292.57 0.0K
14:02 4,292.26 4,292.26 4,291.04 4,292.06 0.0K
14:03 4,292.50 4,292.50 4,291.31 4,291.31 0.0K
14:04 4,290.29 4,290.59 4,290.29 4,290.40 0.0K
14:05 4,290.52 4,291.23 4,290.52 4,291.23 0.0K
14:06 4,291.41 4,292.74 4,291.41 4,292.31 0.0K
14:07 4,292.81 4,293.16 4,292.81 4,292.95 0.0K
14:08 4,292.72 4,292.72 4,291.45 4,291.45 0.0K
14:09 4,291.50 4,291.54 4,291.16 4,291.54 0.0K
14:10 4,291.58 4,291.58 4,290.22 4,290.22 0.0K
14:11 4,290.17 4,291.06 4,290.17 4,291.06 0.0K
14:12 4,291.61 4,292.02 4,291.61 4,292.02 0.0K
14:13 4,291.79 4,291.79 4,290.50 4,290.55 0.0K
14:14 4,290.76 4,291.32 4,290.76 4,291.23 0.0K
14:15 4,291.12 4,292.28 4,291.12 4,292.13 0.0K
14:16 4,292.10 4,292.51 4,291.77 4,291.77 0.0K
14:17 4,292.26 4,292.59 4,291.90 4,292.59 0.0K
14:18 4,292.60 4,293.61 4,292.60 4,293.61 0.0K
14:19 4,294.30 4,295.11 4,294.30 4,295.11 0.0K
14:20 4,296.23 4,296.23 4,295.70 4,295.99 0.0K
14:21 4,296.00 4,296.00 4,294.94 4,294.94 0.0K
14:22 4,293.59 4,293.59 4,292.51 4,292.51 0.0K
14:23 4,292.56 4,294.48 4,292.56 4,294.48 0.0K
14:24 4,293.94 4,294.17 4,293.60 4,294.17 0.0K
14:25 4,294.31 4,296.27 4,294.31 4,296.27 0.0K
14:26 4,296.03 4,296.36 4,295.75 4,295.75 0.0K
14:27 4,295.65 4,296.63 4,295.65 4,296.63 0.0K
14:28 4,296.65 4,296.65 4,296.43 4,296.43 0.0K
14:29 4,296.41 4,296.41 4,295.97 4,295.97 0.0K
14:30 4,296.04 4,296.23 4,295.21 4,296.23 0.0K
14:31 4,297.13 4,297.66 4,297.09 4,297.66 0.0K
14:32 4,298.71 4,298.84 4,298.05 4,298.84 0.0K
14:33 4,298.87 4,299.75 4,298.87 4,299.75 0.0K
14:34 4,299.57 4,299.57 4,298.64 4,298.64 0.0K
14:35 4,298.60 4,298.65 4,298.34 4,298.65 0.0K
14:36 4,299.26 4,300.96 4,299.26 4,300.96 0.0K
14:37 4,300.76 4,301.48 4,300.52 4,301.48 0.0K
14:38 4,301.35 4,302.17 4,301.33 4,302.17 0.0K
14:39 4,302.36 4,302.90 4,302.36 4,302.66 0.0K
14:40 4,302.07 4,302.33 4,301.69 4,301.69 0.0K
14:41 4,301.76 4,302.58 4,301.68 4,302.58 0.0K
14:42 4,302.48 4,303.38 4,302.48 4,303.31 0.0K
14:43 4,303.02 4,303.44 4,303.02 4,303.44 0.0K
14:44 4,303.90 4,303.90 4,303.36 4,303.36 0.0K
14:45 4,303.24 4,303.24 4,303.09 4,303.18 0.0K
14:46 4,303.04 4,303.32 4,302.95 4,302.95 0.0K
14:47 4,303.08 4,303.81 4,303.04 4,303.04 0.0K
14:48 4,303.32 4,304.77 4,303.32 4,304.77 0.0K
14:49 4,304.64 4,304.64 4,304.48 4,304.59 0.0K
14:50 4,304.60 4,305.27 4,304.18 4,305.27 0.0K
14:51 4,305.18 4,305.53 4,304.99 4,305.53 0.0K
14:52 4,305.75 4,305.75 4,305.09 4,305.09 0.0K
14:53 4,305.09 4,305.09 4,303.01 4,303.01 0.0K
14:54 4,303.29 4,305.22 4,303.29 4,304.60 0.0K
14:55 4,304.29 4,304.76 4,304.29 4,304.76 0.0K
14:56 4,304.78 4,304.91 4,304.72 4,304.90 0.0K
14:57 4,305.48 4,305.74 4,305.30 4,305.51 0.0K
14:58 4,305.14 4,305.14 4,304.10 4,304.10 0.0K
14:59 4,304.07 4,305.80 4,304.07 4,305.80 0.0K
15:00 4,305.66 4,306.79 4,305.66 4,306.79 0.0K
15:01 4,306.55 4,306.55 4,305.36 4,305.97 0.0K
15:02 4,305.96 4,306.78 4,305.96 4,306.78 0.0K
15:03 4,307.51 4,308.04 4,307.51 4,308.04 0.0K
15:04 4,307.59 4,308.92 4,307.28 4,308.92 0.0K
15:05 4,308.86 4,308.93 4,308.30 4,308.93 0.0K
15:06 4,309.11 4,309.25 4,308.96 4,309.13 0.0K
15:07 4,309.31 4,309.31 4,308.81 4,308.81 0.0K
15:08 4,308.78 4,310.12 4,308.78 4,310.12 0.0K
15:09 4,310.38 4,310.38 4,309.74 4,309.74 0.0K
15:10 4,309.91 4,310.11 4,309.39 4,309.97 0.0K
15:11 4,310.03 4,310.03 4,308.61 4,308.63 0.0K
15:12 4,308.87 4,308.87 4,307.95 4,307.95 0.0K
15:13 4,307.84 4,308.96 4,307.84 4,308.96 0.0K
15:14 4,308.89 4,308.89 4,308.02 4,308.13 0.0K
15:15 4,308.41 4,308.98 4,308.41 4,308.98 0.0K
15:16 4,308.75 4,309.03 4,308.45 4,309.03 0.0K
15:17 4,309.07 4,309.07 4,308.45 4,308.53 0.0K
15:18 4,308.42 4,308.42 4,307.66 4,307.83 0.0K
15:19 4,308.17 4,308.45 4,307.65 4,307.65 0.0K
15:20 4,307.45 4,307.45 4,306.93 4,307.18 0.0K
15:21 4,307.32 4,307.32 4,305.44 4,305.44 0.0K
15:22 4,305.40 4,305.79 4,305.40 4,305.46 0.0K
15:23 4,305.08 4,305.73 4,305.08 4,305.73 0.0K
15:24 4,306.10 4,306.10 4,305.68 4,306.05 0.0K
15:25 4,306.38 4,307.27 4,306.38 4,307.27 0.0K
15:26 4,307.53 4,307.81 4,307.53 4,307.65 0.0K
15:27 4,307.78 4,309.33 4,307.78 4,309.33 0.0K
15:28 4,309.70 4,311.09 4,309.70 4,311.07 0.0K
15:29 4,310.87 4,311.52 4,310.87 4,311.37 0.0K
15:30 4,311.50 4,311.50 4,309.90 4,309.90 0.0K
15:31 4,310.05 4,310.38 4,309.46 4,310.38 0.0K
15:32 4,310.34 4,310.74 4,310.25 4,310.25 0.0K
15:33 4,310.62 4,311.24 4,310.62 4,311.24 0.0K
15:34 4,311.07 4,311.07 4,308.12 4,308.12 0.0K
15:35 4,307.45 4,307.45 4,306.64 4,306.64 0.0K
15:36 4,305.65 4,307.39 4,305.65 4,307.39 0.0K
15:37 4,307.30 4,308.24 4,307.30 4,308.24 0.0K
15:38 4,307.89 4,308.24 4,307.43 4,308.18 0.0K
15:39 4,308.56 4,310.02 4,308.56 4,309.39 0.0K
15:40 4,309.52 4,311.20 4,309.52 4,311.20 0.0K
15:41 4,312.02 4,312.02 4,310.82 4,310.85 0.0K
15:42 4,312.00 4,312.03 4,311.59 4,312.03 0.0K
15:43 4,311.78 4,313.02 4,311.78 4,313.02 0.0K
15:44 4,312.68 4,312.80 4,312.07 4,312.07 0.0K
15:45 4,311.97 4,311.97 4,311.31 4,311.97 0.0K
15:46 4,312.16 4,313.02 4,312.16 4,313.02 0.0K
15:47 4,312.86 4,313.75 4,312.71 4,313.75 0.0K
15:48 4,313.92 4,314.87 4,313.92 4,314.45 0.0K
15:49 4,314.58 4,314.94 4,314.37 4,314.91 0.0K
15:50 4,315.20 4,317.85 4,315.20 4,317.47 0.0K
15:51 4,317.61 4,317.61 4,316.51 4,317.43 0.0K
15:52 4,316.67 4,317.61 4,316.67 4,317.40 0.0K
15:53 4,317.70 4,320.27 4,317.70 4,320.27 0.0K
15:54 4,320.08 4,321.64 4,319.98 4,321.64 0.0K
15:55 4,321.87 4,325.20 4,321.87 4,325.20 0.0K
15:56 4,324.79 4,325.85 4,324.79 4,325.07 0.0K
15:57 4,324.96 4,325.15 4,324.70 4,325.15 0.0K
15:58 4,325.12 4,326.67 4,325.12 4,326.67 0.0K
15:59 4,327.27 4,328.05 4,326.87 4,326.87 0.0K
16:00 4,326.04 4,326.79 4,326.04 4,326.79 0.0K
16:01 4,326.66 4,326.81 4,326.66 4,326.81 0.0K
16:02 4,326.81 4,326.90 4,326.81 4,326.90 0.0K
16:03 4,326.73 4,326.75 4,326.57 4,326.57 0.0K
16:04 4,326.70 4,326.72 4,326.62 4,326.72 0.0K
16:05 4,326.78 4,326.85 4,326.74 4,326.75 0.0K
16:06 4,326.75 4,326.75 4,326.71 4,326.71 0.0K
16:07 4,326.74 4,326.74 4,326.53 4,326.53 0.0K
16:08 4,326.51 4,326.51 4,326.41 4,326.45 0.0K
16:09 4,326.48 4,326.48 4,326.38 4,326.48 0.0K
16:10 4,326.41 4,326.55 4,326.41 4,326.54 0.0K
16:11 4,326.56 4,326.56 4,326.48 4,326.50 0.0K
16:12 4,326.51 4,326.51 4,326.48 4,326.50 0.0K
16:13 4,326.34 4,326.45 4,326.13 4,326.13 0.0K
16:14 4,326.05 4,326.19 4,326.05 4,326.19 0.0K
16:15 4,326.19 4,326.19 4,326.19 4,326.19 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