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 4,332.77 4,335.09 4,332.77 4,335.09 0.0K
09:32 4,335.06 4,336.78 4,335.06 4,336.78 0.0K
09:33 4,336.96 4,337.89 4,336.60 4,336.60 0.0K
09:34 4,336.15 4,336.86 4,336.15 4,336.60 0.0K
09:35 4,336.55 4,336.68 4,336.02 4,336.04 0.0K
09:36 4,335.69 4,335.80 4,334.55 4,335.80 0.0K
09:37 4,336.57 4,336.57 4,335.34 4,335.34 0.0K
09:38 4,334.99 4,334.99 4,332.96 4,332.96 0.0K
09:39 4,333.00 4,333.00 4,331.86 4,331.86 0.0K
09:40 4,332.15 4,332.86 4,332.12 4,332.12 0.0K
09:41 4,331.72 4,331.76 4,331.45 4,331.76 0.0K
09:42 4,332.65 4,332.65 4,332.08 4,332.08 0.0K
09:43 4,331.35 4,331.35 4,330.29 4,330.43 0.0K
09:44 4,330.04 4,330.04 4,329.75 4,329.95 0.0K
09:45 4,330.14 4,330.18 4,329.08 4,329.21 0.0K
09:46 4,329.52 4,331.15 4,329.52 4,331.15 0.0K
09:47 4,331.23 4,332.59 4,331.23 4,332.59 0.0K
09:48 4,332.47 4,332.47 4,331.44 4,331.44 0.0K
09:49 4,330.81 4,330.81 4,327.70 4,327.70 0.0K
09:50 4,328.10 4,328.10 4,327.35 4,327.35 0.0K
09:51 4,327.40 4,327.84 4,326.59 4,327.35 0.0K
09:52 4,328.18 4,328.31 4,326.79 4,326.99 0.0K
09:53 4,327.39 4,327.39 4,326.31 4,326.31 0.0K
09:54 4,327.05 4,328.08 4,327.05 4,327.73 0.0K
09:55 4,327.26 4,327.26 4,325.69 4,325.69 0.0K
09:56 4,325.73 4,326.02 4,324.01 4,324.01 0.0K
09:57 4,323.56 4,323.57 4,322.31 4,322.52 0.0K
09:58 4,322.03 4,323.14 4,322.03 4,323.14 0.0K
09:59 4,323.42 4,323.51 4,322.61 4,322.61 0.0K
10:00 4,321.43 4,321.43 4,316.49 4,317.07 0.0K
10:01 4,319.27 4,321.09 4,319.17 4,321.09 0.0K
10:02 4,318.92 4,318.92 4,318.05 4,318.11 0.0K
10:03 4,318.78 4,319.74 4,318.78 4,319.34 0.0K
10:04 4,320.79 4,320.93 4,320.12 4,320.93 0.0K
10:05 4,321.83 4,321.83 4,321.52 4,321.68 0.0K
10:06 4,321.74 4,322.30 4,321.30 4,321.30 0.0K
10:07 4,320.72 4,324.15 4,320.72 4,324.15 0.0K
10:08 4,323.14 4,323.14 4,321.66 4,321.66 0.0K
10:09 4,320.72 4,320.72 4,319.22 4,319.60 0.0K
10:10 4,319.35 4,320.26 4,318.61 4,320.26 0.0K
10:11 4,321.19 4,322.55 4,320.97 4,322.55 0.0K
10:12 4,322.30 4,323.01 4,321.85 4,321.85 0.0K
10:13 4,321.79 4,321.79 4,320.56 4,320.86 0.0K
10:14 4,320.96 4,320.96 4,320.00 4,320.29 0.0K
10:15 4,319.20 4,319.32 4,318.39 4,319.32 0.0K
10:16 4,319.15 4,319.15 4,318.81 4,318.81 0.0K
10:17 4,319.41 4,320.67 4,319.41 4,319.83 0.0K
10:18 4,319.90 4,320.58 4,319.90 4,319.94 0.0K
10:19 4,319.69 4,319.69 4,319.16 4,319.33 0.0K
10:20 4,320.16 4,321.95 4,320.16 4,321.95 0.0K
10:21 4,321.90 4,322.68 4,321.74 4,322.68 0.0K
10:22 4,323.49 4,324.89 4,323.37 4,324.89 0.0K
10:23 4,324.82 4,326.31 4,324.82 4,326.31 0.0K
10:24 4,325.59 4,325.80 4,325.16 4,325.16 0.0K
10:25 4,324.57 4,324.78 4,324.56 4,324.78 0.0K
10:26 4,324.63 4,324.84 4,324.39 4,324.39 0.0K
10:27 4,324.90 4,326.18 4,324.90 4,326.14 0.0K
10:28 4,326.29 4,326.46 4,325.75 4,325.75 0.0K
10:29 4,326.23 4,326.25 4,326.00 4,326.00 0.0K
10:30 4,327.01 4,328.86 4,327.01 4,328.09 0.0K
10:31 4,327.63 4,327.80 4,326.75 4,326.75 0.0K
10:32 4,327.09 4,327.71 4,327.00 4,327.59 0.0K
10:33 4,327.41 4,327.41 4,326.98 4,326.98 0.0K
10:34 4,326.61 4,326.78 4,326.29 4,326.78 0.0K
10:35 4,327.47 4,327.65 4,325.95 4,325.95 0.0K
10:36 4,326.68 4,327.09 4,326.12 4,327.09 0.0K
10:37 4,326.95 4,326.95 4,323.38 4,323.38 0.0K
10:38 4,323.47 4,324.19 4,323.47 4,323.84 0.0K
10:39 4,324.40 4,326.47 4,324.40 4,326.47 0.0K
10:40 4,326.31 4,326.31 4,325.09 4,325.86 0.0K
10:41 4,326.33 4,327.04 4,326.33 4,327.04 0.0K
10:42 4,327.37 4,328.22 4,327.37 4,328.22 0.0K
10:43 4,328.32 4,329.20 4,328.11 4,329.20 0.0K
10:44 4,329.48 4,330.45 4,329.48 4,330.45 0.0K
10:45 4,330.76 4,330.76 4,329.70 4,329.70 0.0K
10:46 4,329.72 4,329.72 4,327.82 4,327.82 0.0K
10:47 4,327.65 4,327.65 4,326.69 4,327.18 0.0K
10:48 4,326.98 4,326.98 4,325.18 4,325.18 0.0K
10:49 4,325.16 4,325.36 4,324.66 4,325.36 0.0K
10:50 4,325.19 4,325.96 4,325.01 4,325.01 0.0K
10:51 4,325.34 4,326.66 4,325.34 4,326.66 0.0K
10:52 4,326.60 4,326.82 4,325.98 4,326.82 0.0K
10:53 4,326.24 4,327.43 4,326.24 4,327.43 0.0K
10:54 4,327.45 4,327.51 4,327.25 4,327.51 0.0K
10:55 4,327.30 4,327.30 4,325.68 4,326.49 0.0K
10:56 4,326.06 4,326.06 4,325.41 4,325.41 0.0K
10:57 4,325.47 4,325.47 4,323.67 4,323.67 0.0K
10:58 4,322.89 4,323.16 4,322.57 4,323.16 0.0K
10:59 4,323.33 4,323.39 4,321.69 4,321.69 0.0K
11:00 4,321.73 4,324.62 4,321.73 4,324.62 0.0K
11:01 4,324.14 4,325.02 4,324.08 4,324.08 0.0K
11:02 4,324.19 4,324.70 4,324.18 4,324.70 0.0K
11:03 4,324.41 4,324.52 4,324.04 4,324.52 0.0K
11:04 4,324.84 4,324.84 4,323.65 4,324.24 0.0K
11:05 4,324.26 4,324.86 4,324.26 4,324.70 0.0K
11:06 4,325.21 4,326.03 4,324.96 4,325.06 0.0K
11:07 4,324.52 4,324.65 4,323.95 4,323.95 0.0K
11:08 4,324.09 4,324.16 4,323.94 4,324.01 0.0K
11:09 4,323.95 4,324.20 4,323.48 4,323.48 0.0K
11:10 4,323.37 4,324.86 4,323.37 4,324.86 0.0K
11:11 4,325.18 4,325.18 4,323.32 4,323.32 0.0K
11:12 4,323.02 4,323.03 4,322.09 4,323.03 0.0K
11:13 4,323.16 4,324.89 4,323.16 4,324.89 0.0K
11:14 4,325.22 4,325.22 4,324.69 4,324.97 0.0K
11:15 4,324.91 4,325.03 4,324.46 4,324.46 0.0K
11:16 4,323.77 4,324.04 4,323.75 4,323.97 0.0K
11:17 4,324.43 4,325.81 4,324.43 4,325.81 0.0K
11:18 4,325.21 4,325.40 4,324.51 4,325.40 0.0K
11:19 4,325.36 4,325.71 4,325.36 4,325.63 0.0K
11:20 4,325.96 4,326.35 4,325.96 4,326.34 0.0K
11:21 4,325.98 4,327.18 4,325.98 4,327.18 0.0K
11:22 4,328.03 4,328.56 4,328.03 4,328.16 0.0K
11:23 4,328.32 4,328.32 4,328.16 4,328.16 0.0K
11:24 4,328.47 4,328.78 4,328.47 4,328.77 0.0K
11:25 4,328.66 4,328.66 4,326.36 4,326.36 0.0K
11:26 4,325.70 4,325.70 4,325.17 4,325.56 0.0K
11:27 4,325.63 4,325.63 4,324.59 4,324.59 0.0K
11:28 4,324.35 4,324.35 4,322.75 4,322.83 0.0K
11:29 4,322.60 4,322.61 4,322.41 4,322.41 0.0K
11:30 4,321.79 4,321.79 4,321.53 4,321.61 0.0K
11:31 4,322.38 4,322.38 4,322.09 4,322.09 0.0K
11:32 4,322.57 4,322.57 4,322.05 4,322.38 0.0K
11:33 4,322.36 4,322.36 4,321.69 4,322.14 0.0K
11:34 4,322.25 4,322.47 4,321.44 4,321.44 0.0K
11:35 4,321.45 4,321.84 4,321.37 4,321.84 0.0K
11:36 4,322.34 4,322.34 4,320.93 4,320.93 0.0K
11:37 4,320.79 4,320.79 4,319.22 4,319.22 0.0K
11:38 4,319.41 4,319.79 4,318.60 4,318.60 0.0K
11:39 4,319.25 4,319.28 4,318.74 4,319.28 0.0K
11:40 4,319.16 4,319.17 4,318.52 4,318.52 0.0K
11:41 4,318.24 4,318.34 4,318.08 4,318.34 0.0K
11:42 4,318.96 4,319.00 4,318.51 4,319.00 0.0K
11:43 4,319.21 4,319.21 4,318.07 4,318.07 0.0K
11:44 4,317.83 4,317.83 4,317.41 4,317.60 0.0K
11:45 4,317.67 4,318.34 4,317.67 4,318.34 0.0K
11:46 4,318.52 4,318.96 4,318.52 4,318.96 0.0K
11:47 4,318.88 4,319.43 4,318.88 4,319.03 0.0K
11:48 4,319.72 4,320.36 4,319.72 4,320.36 0.0K
11:49 4,321.35 4,322.17 4,321.35 4,322.17 0.0K
11:50 4,322.20 4,323.68 4,322.20 4,323.19 0.0K
11:51 4,323.38 4,323.88 4,323.38 4,323.76 0.0K
11:52 4,323.18 4,323.85 4,323.18 4,323.85 0.0K
11:53 4,323.78 4,324.06 4,323.54 4,324.06 0.0K
11:54 4,324.09 4,324.45 4,323.94 4,323.94 0.0K
11:55 4,323.81 4,324.33 4,323.81 4,323.98 0.0K
11:56 4,323.73 4,324.95 4,323.73 4,324.95 0.0K
11:57 4,324.72 4,324.86 4,324.65 4,324.76 0.0K
11:58 4,324.85 4,324.85 4,324.37 4,324.40 0.0K
11:59 4,324.31 4,324.78 4,324.31 4,324.76 0.0K
12:00 4,324.16 4,324.16 4,323.40 4,323.40 0.0K
12:01 4,323.91 4,323.91 4,323.29 4,323.38 0.0K
12:02 4,323.34 4,323.74 4,323.09 4,323.74 0.0K
12:03 4,324.05 4,324.05 4,323.67 4,323.69 0.0K
12:04 4,323.77 4,324.41 4,323.77 4,324.23 0.0K
12:05 4,324.10 4,324.57 4,323.85 4,324.57 0.0K
12:06 4,324.95 4,325.05 4,324.83 4,324.89 0.0K
12:07 4,324.90 4,325.68 4,324.90 4,325.68 0.0K
12:08 4,325.80 4,325.80 4,325.60 4,325.60 0.0K
12:09 4,325.63 4,325.63 4,324.56 4,324.56 0.0K
12:10 4,324.53 4,325.50 4,324.53 4,325.50 0.0K
12:11 4,325.45 4,325.45 4,325.12 4,325.28 0.0K
12:12 4,325.52 4,325.96 4,325.49 4,325.73 0.0K
12:13 4,325.22 4,325.50 4,325.00 4,325.50 0.0K
12:14 4,325.88 4,326.44 4,325.88 4,326.33 0.0K
12:15 4,326.00 4,326.00 4,324.97 4,324.97 0.0K
12:16 4,325.31 4,326.85 4,325.31 4,326.85 0.0K
12:17 4,326.70 4,327.23 4,326.70 4,327.23 0.0K
12:18 4,327.25 4,327.42 4,327.07 4,327.07 0.0K
12:19 4,326.85 4,327.01 4,326.85 4,326.99 0.0K
12:20 4,327.18 4,327.53 4,327.18 4,327.53 0.0K
12:21 4,327.44 4,327.44 4,326.94 4,327.09 0.0K
12:22 4,326.86 4,327.52 4,326.86 4,327.52 0.0K
12:23 4,327.60 4,327.75 4,327.49 4,327.75 0.0K
12:24 4,327.80 4,327.82 4,327.32 4,327.32 0.0K
12:25 4,327.36 4,327.69 4,327.36 4,327.50 0.0K
12:26 4,327.55 4,327.55 4,326.54 4,326.54 0.0K
12:27 4,326.40 4,326.40 4,326.21 4,326.38 0.0K
12:28 4,326.15 4,327.01 4,326.15 4,326.88 0.0K
12:29 4,327.10 4,327.10 4,326.70 4,326.70 0.0K
12:30 4,326.75 4,326.75 4,326.05 4,326.05 0.0K
12:31 4,326.08 4,327.08 4,326.08 4,326.75 0.0K
12:32 4,326.81 4,326.83 4,326.58 4,326.58 0.0K
12:33 4,326.84 4,326.94 4,326.59 4,326.59 0.0K
12:34 4,326.50 4,326.50 4,325.40 4,325.40 0.0K
12:35 4,325.39 4,325.68 4,325.25 4,325.25 0.0K
12:36 4,325.46 4,325.55 4,325.32 4,325.32 0.0K
12:37 4,325.27 4,325.27 4,324.64 4,324.94 0.0K
12:38 4,325.18 4,325.43 4,325.13 4,325.43 0.0K
12:39 4,325.43 4,326.39 4,325.43 4,326.39 0.0K
12:40 4,326.21 4,326.43 4,326.21 4,326.39 0.0K
12:41 4,326.44 4,326.65 4,326.44 4,326.50 0.0K
12:42 4,326.51 4,327.56 4,326.51 4,327.56 0.0K
12:43 4,327.55 4,327.55 4,327.34 4,327.34 0.0K
12:44 4,327.13 4,327.13 4,326.27 4,326.27 0.0K
12:45 4,326.13 4,326.13 4,325.25 4,325.25 0.0K
12:46 4,325.11 4,325.11 4,324.34 4,324.34 0.0K
12:47 4,324.11 4,324.38 4,323.43 4,323.43 0.0K
12:48 4,323.56 4,324.82 4,323.56 4,324.82 0.0K
12:49 4,324.81 4,325.31 4,324.80 4,324.83 0.0K
12:50 4,324.77 4,324.77 4,324.57 4,324.68 0.0K
12:51 4,324.56 4,324.57 4,324.22 4,324.22 0.0K
12:52 4,324.30 4,324.58 4,324.30 4,324.58 0.0K
12:53 4,324.27 4,324.27 4,323.12 4,323.12 0.0K
12:54 4,323.01 4,323.01 4,321.96 4,321.96 0.0K
12:55 4,321.64 4,321.93 4,320.95 4,320.95 0.0K
12:56 4,321.18 4,321.18 4,319.84 4,319.84 0.0K
12:57 4,319.09 4,319.25 4,318.74 4,318.74 0.0K
12:58 4,318.72 4,318.98 4,318.46 4,318.98 0.0K
12:59 4,319.07 4,320.26 4,319.07 4,320.26 0.0K
13:00 4,320.32 4,320.32 4,319.02 4,319.02 0.0K
13:01 4,318.80 4,319.00 4,318.54 4,319.00 0.0K
13:02 4,319.00 4,319.00 4,318.52 4,318.52 0.0K
13:03 4,318.54 4,318.61 4,318.14 4,318.21 0.0K
13:04 4,318.27 4,318.38 4,318.26 4,318.38 0.0K
13:05 4,318.21 4,318.21 4,316.12 4,316.12 0.0K
13:06 4,315.57 4,315.58 4,314.60 4,314.60 0.0K
13:07 4,314.68 4,314.68 4,312.97 4,312.97 0.0K
13:08 4,313.18 4,313.18 4,312.78 4,312.88 0.0K
13:09 4,313.18 4,313.18 4,312.80 4,313.15 0.0K
13:10 4,312.88 4,312.88 4,311.41 4,311.76 0.0K
13:11 4,312.30 4,312.30 4,311.46 4,311.84 0.0K
13:12 4,312.37 4,312.75 4,312.37 4,312.75 0.0K
13:13 4,311.91 4,311.91 4,310.53 4,310.53 0.0K
13:14 4,310.37 4,310.51 4,310.06 4,310.51 0.0K
13:15 4,310.36 4,312.09 4,310.25 4,312.09 0.0K
13:16 4,311.89 4,311.91 4,311.71 4,311.89 0.0K
13:17 4,311.94 4,312.01 4,311.72 4,311.75 0.0K
13:18 4,311.96 4,312.34 4,311.17 4,312.34 0.0K
13:19 4,312.76 4,312.76 4,311.87 4,311.87 0.0K
13:20 4,312.03 4,312.03 4,311.41 4,311.48 0.0K
13:21 4,311.60 4,311.60 4,310.93 4,311.18 0.0K
13:22 4,310.95 4,311.33 4,310.95 4,311.16 0.0K
13:23 4,311.20 4,311.20 4,310.82 4,310.82 0.0K
13:24 4,310.99 4,313.27 4,310.99 4,313.27 0.0K
13:25 4,313.27 4,313.27 4,311.87 4,311.87 0.0K
13:26 4,311.93 4,311.93 4,311.40 4,311.41 0.0K
13:27 4,311.28 4,311.28 4,308.78 4,308.78 0.0K
13:28 4,308.59 4,308.59 4,307.14 4,307.14 0.0K
13:29 4,306.08 4,306.08 4,305.37 4,305.93 0.0K
13:30 4,305.66 4,306.79 4,305.66 4,306.79 0.0K
13:31 4,307.69 4,307.75 4,307.47 4,307.58 0.0K
13:32 4,307.26 4,307.26 4,306.19 4,306.19 0.0K
13:33 4,304.76 4,305.58 4,304.76 4,305.58 0.0K
13:34 4,305.70 4,305.70 4,305.21 4,305.22 0.0K
13:35 4,305.05 4,306.29 4,305.05 4,306.29 0.0K
13:36 4,306.33 4,306.33 4,305.70 4,305.70 0.0K
13:37 4,305.50 4,305.86 4,305.50 4,305.83 0.0K
13:38 4,305.62 4,305.78 4,304.52 4,304.52 0.0K
13:39 4,304.77 4,304.77 4,304.23 4,304.49 0.0K
13:40 4,304.83 4,305.49 4,304.83 4,305.30 0.0K
13:41 4,305.21 4,307.08 4,305.21 4,307.08 0.0K
13:42 4,306.98 4,308.49 4,306.98 4,308.49 0.0K
13:43 4,308.66 4,308.66 4,307.64 4,307.64 0.0K
13:44 4,307.78 4,307.87 4,307.31 4,307.87 0.0K
13:45 4,307.77 4,307.77 4,306.57 4,307.26 0.0K
13:46 4,308.10 4,308.58 4,307.00 4,307.00 0.0K
13:47 4,306.33 4,306.80 4,306.09 4,306.09 0.0K
13:48 4,305.79 4,312.73 4,305.79 4,310.91 0.0K
13:49 4,310.10 4,310.10 4,308.64 4,308.64 0.0K
13:50 4,308.80 4,310.23 4,308.26 4,310.23 0.0K
13:51 4,310.42 4,310.42 4,309.42 4,309.42 0.0K
13:52 4,308.73 4,309.17 4,308.73 4,309.17 0.0K
13:53 4,309.89 4,310.26 4,309.00 4,309.00 0.0K
13:54 4,309.76 4,309.76 4,308.93 4,308.93 0.0K
13:55 4,308.85 4,308.85 4,308.01 4,308.43 0.0K
13:56 4,308.21 4,308.21 4,307.45 4,307.45 0.0K
13:57 4,307.38 4,308.67 4,307.38 4,308.67 0.0K
13:58 4,308.46 4,309.94 4,308.46 4,309.73 0.0K
13:59 4,310.08 4,311.38 4,310.02 4,310.91 0.0K
14:00 4,310.90 4,311.92 4,310.41 4,311.92 0.0K
14:01 4,312.46 4,313.42 4,312.46 4,312.79 0.0K
14:02 4,313.10 4,313.16 4,313.04 4,313.12 0.0K
14:03 4,313.17 4,314.21 4,313.17 4,313.94 0.0K
14:04 4,313.93 4,313.93 4,313.10 4,313.10 0.0K
14:05 4,312.88 4,312.88 4,312.65 4,312.84 0.0K
14:06 4,312.01 4,312.66 4,311.66 4,312.25 0.0K
14:07 4,312.58 4,312.58 4,312.22 4,312.22 0.0K
14:08 4,312.87 4,312.87 4,312.64 4,312.86 0.0K
14:09 4,312.69 4,313.17 4,312.69 4,312.99 0.0K
14:10 4,312.81 4,312.81 4,312.34 4,312.34 0.0K
14:11 4,312.80 4,312.80 4,312.20 4,312.34 0.0K
14:12 4,312.95 4,313.42 4,312.69 4,312.72 0.0K
14:13 4,312.64 4,312.64 4,311.76 4,312.06 0.0K
14:14 4,312.16 4,312.16 4,311.26 4,311.42 0.0K
14:15 4,311.55 4,311.64 4,311.23 4,311.23 0.0K
14:16 4,310.92 4,310.92 4,310.10 4,310.10 0.0K
14:17 4,309.78 4,309.78 4,308.87 4,309.00 0.0K
14:18 4,309.00 4,309.00 4,307.94 4,308.07 0.0K
14:19 4,308.64 4,309.10 4,308.51 4,308.51 0.0K
14:20 4,308.03 4,308.80 4,308.03 4,308.80 0.0K
14:21 4,308.68 4,309.25 4,308.65 4,309.25 0.0K
14:22 4,309.51 4,310.00 4,308.74 4,308.74 0.0K
14:23 4,308.72 4,309.64 4,308.72 4,309.48 0.0K
14:24 4,309.94 4,310.36 4,309.86 4,309.86 0.0K
14:25 4,309.51 4,309.51 4,308.74 4,309.03 0.0K
14:26 4,308.77 4,308.77 4,307.90 4,308.17 0.0K
14:27 4,308.00 4,308.00 4,307.56 4,307.65 0.0K
14:28 4,307.84 4,307.84 4,307.53 4,307.70 0.0K
14:29 4,307.71 4,308.00 4,307.71 4,307.93 0.0K
14:30 4,307.91 4,309.59 4,307.91 4,309.59 0.0K
14:31 4,309.44 4,310.89 4,309.44 4,310.89 0.0K
14:32 4,311.78 4,312.10 4,311.69 4,311.69 0.0K
14:33 4,311.46 4,312.12 4,311.46 4,312.12 0.0K
14:34 4,312.32 4,312.50 4,311.75 4,311.75 0.0K
14:35 4,311.72 4,312.28 4,311.72 4,312.28 0.0K
14:36 4,311.12 4,311.12 4,310.64 4,310.64 0.0K
14:37 4,310.57 4,310.57 4,310.19 4,310.30 0.0K
14:38 4,309.97 4,310.55 4,309.39 4,310.55 0.0K
14:39 4,310.93 4,311.99 4,310.93 4,311.99 0.0K
14:40 4,312.34 4,314.58 4,312.34 4,314.58 0.0K
14:41 4,314.56 4,315.50 4,314.56 4,315.50 0.0K
14:42 4,315.50 4,315.90 4,315.50 4,315.90 0.0K
14:43 4,315.52 4,315.52 4,314.16 4,314.16 0.0K
14:44 4,313.75 4,314.50 4,313.75 4,314.50 0.0K
14:45 4,314.75 4,314.75 4,313.42 4,313.42 0.0K
14:46 4,312.80 4,312.80 4,311.13 4,311.13 0.0K
14:47 4,311.39 4,311.39 4,310.97 4,310.97 0.0K
14:48 4,310.63 4,310.63 4,309.70 4,310.13 0.0K
14:49 4,310.02 4,310.02 4,308.84 4,308.84 0.0K
14:50 4,308.35 4,309.49 4,308.35 4,309.49 0.0K
14:51 4,309.47 4,309.60 4,306.93 4,306.93 0.0K
14:52 4,303.30 4,303.30 4,301.14 4,301.14 0.0K
14:53 4,301.04 4,301.10 4,300.73 4,300.88 0.0K
14:54 4,299.85 4,301.10 4,298.87 4,301.10 0.0K
14:55 4,301.39 4,301.39 4,300.26 4,300.40 0.0K
14:56 4,301.25 4,303.86 4,301.25 4,303.29 0.0K
14:57 4,302.25 4,302.25 4,300.40 4,300.40 0.0K
14:58 4,301.40 4,301.40 4,300.53 4,300.53 0.0K
14:59 4,300.16 4,300.50 4,299.60 4,299.60 0.0K
15:00 4,298.74 4,298.74 4,296.37 4,296.39 0.0K
15:01 4,296.21 4,296.21 4,292.87 4,292.87 0.0K
15:02 4,292.31 4,292.63 4,291.94 4,291.94 0.0K
15:03 4,291.25 4,291.25 4,289.43 4,290.18 0.0K
15:04 4,289.80 4,292.11 4,289.80 4,291.14 0.0K
15:05 4,291.87 4,292.43 4,291.46 4,291.57 0.0K
15:06 4,291.12 4,292.56 4,291.07 4,292.56 0.0K
15:07 4,291.59 4,291.97 4,290.43 4,290.43 0.0K
15:08 4,290.62 4,291.37 4,290.25 4,290.25 0.0K
15:09 4,289.64 4,289.69 4,287.96 4,287.96 0.0K
15:10 4,288.51 4,289.26 4,286.72 4,286.72 0.0K
15:11 4,287.13 4,287.13 4,286.05 4,286.05 0.0K
15:12 4,285.03 4,285.03 4,282.43 4,282.43 0.0K
15:13 4,282.53 4,284.52 4,282.53 4,284.52 0.0K
15:14 4,285.88 4,286.06 4,285.52 4,285.53 0.0K
15:15 4,285.47 4,285.85 4,285.45 4,285.85 0.0K
15:16 4,286.47 4,286.96 4,286.47 4,286.84 0.0K
15:17 4,287.82 4,287.82 4,287.07 4,287.62 0.0K
15:18 4,287.15 4,287.15 4,285.22 4,285.22 0.0K
15:19 4,284.09 4,284.80 4,283.77 4,284.08 0.0K
15:20 4,283.35 4,284.25 4,282.09 4,284.25 0.0K
15:21 4,283.34 4,283.87 4,282.20 4,282.39 0.0K
15:22 4,282.36 4,282.36 4,281.03 4,281.03 0.0K
15:23 4,281.79 4,281.95 4,280.41 4,281.95 0.0K
15:24 4,281.16 4,282.22 4,280.45 4,280.45 0.0K
15:25 4,280.61 4,280.84 4,280.45 4,280.83 0.0K
15:26 4,281.45 4,281.45 4,280.48 4,281.39 0.0K
15:27 4,279.55 4,280.73 4,279.55 4,280.73 0.0K
15:28 4,279.74 4,279.74 4,277.16 4,277.16 0.0K
15:29 4,277.02 4,277.68 4,276.53 4,277.68 0.0K
15:30 4,277.54 4,280.20 4,277.54 4,280.20 0.0K
15:31 4,280.69 4,281.46 4,280.69 4,281.46 0.0K
15:32 4,282.24 4,282.41 4,281.32 4,281.56 0.0K
15:33 4,280.76 4,280.76 4,280.19 4,280.19 0.0K
15:34 4,279.65 4,279.65 4,278.99 4,279.27 0.0K
15:35 4,277.82 4,278.80 4,277.48 4,277.48 0.0K
15:36 4,276.96 4,278.93 4,276.57 4,276.57 0.0K
15:37 4,275.93 4,276.04 4,274.78 4,276.04 0.0K
15:38 4,275.38 4,276.06 4,275.38 4,275.90 0.0K
15:39 4,275.72 4,275.72 4,274.30 4,274.52 0.0K
15:40 4,273.93 4,274.22 4,273.32 4,273.32 0.0K
15:41 4,273.36 4,274.44 4,273.36 4,273.92 0.0K
15:42 4,273.59 4,273.59 4,273.06 4,273.06 0.0K
15:43 4,273.66 4,273.72 4,272.29 4,272.95 0.0K
15:44 4,272.51 4,272.96 4,271.60 4,272.96 0.0K
15:45 4,274.62 4,275.73 4,274.24 4,275.73 0.0K
15:46 4,276.28 4,277.94 4,276.28 4,277.94 0.0K
15:47 4,278.64 4,280.35 4,278.64 4,279.49 0.0K
15:48 4,279.76 4,281.64 4,279.76 4,279.99 0.0K
15:49 4,281.17 4,282.03 4,281.17 4,281.64 0.0K
15:50 4,281.26 4,281.26 4,280.10 4,280.20 0.0K
15:51 4,281.05 4,281.05 4,279.57 4,280.44 0.0K
15:52 4,279.91 4,282.30 4,279.91 4,282.30 0.0K
15:53 4,282.71 4,282.71 4,281.94 4,281.94 0.0K
15:54 4,282.23 4,283.19 4,281.22 4,283.19 0.0K
15:55 4,283.42 4,285.63 4,283.14 4,285.63 0.0K
15:56 4,286.35 4,287.09 4,286.35 4,287.03 0.0K
15:57 4,287.06 4,287.34 4,285.67 4,287.34 0.0K
15:58 4,287.14 4,287.38 4,286.62 4,287.24 0.0K
15:59 4,287.99 4,288.09 4,287.51 4,287.61 0.0K
16:00 4,289.61 4,289.61 4,289.21 4,289.21 0.0K
16:01 4,289.21 4,289.43 4,289.21 4,289.43 0.0K
16:02 4,289.48 4,289.68 4,289.37 4,289.68 0.0K
16:03 4,289.75 4,289.79 4,289.75 4,289.79 0.0K
16:04 4,289.80 4,289.80 4,289.51 4,289.51 0.0K
16:05 4,289.54 4,289.58 4,289.49 4,289.58 0.0K
16:06 4,289.54 4,289.54 4,289.43 4,289.44 0.0K
16:07 4,289.37 4,289.64 4,289.37 4,289.64 0.0K
16:08 4,289.75 4,289.75 4,289.61 4,289.61 0.0K
16:09 4,289.57 4,289.57 4,289.48 4,289.56 0.0K
16:10 4,289.53 4,289.53 4,289.40 4,289.40 0.0K
16:11 4,289.42 4,289.58 4,289.37 4,289.58 0.0K
16:12 4,289.54 4,289.54 4,289.46 4,289.51 0.0K
16:13 4,289.55 4,289.62 4,289.47 4,289.47 0.0K
16:14 4,289.46 4,289.46 4,289.37 4,289.37 0.0K
16:15 4,289.34 4,289.34 4,289.34 4,289.34 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