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 4,268.70 4,270.02 4,267.38 4,267.38 0.0K
09:32 4,265.81 4,265.81 4,264.43 4,264.43 0.0K
09:33 4,263.02 4,263.08 4,262.17 4,263.07 0.0K
09:34 4,263.13 4,264.86 4,263.13 4,264.47 0.0K
09:35 4,264.40 4,265.48 4,264.40 4,265.48 0.0K
09:36 4,264.87 4,268.92 4,264.87 4,268.92 0.0K
09:37 4,267.88 4,269.17 4,267.88 4,269.08 0.0K
09:38 4,269.18 4,271.23 4,269.18 4,271.23 0.0K
09:39 4,271.45 4,271.45 4,269.84 4,269.84 0.0K
09:40 4,268.39 4,270.54 4,268.39 4,269.33 0.0K
09:41 4,269.69 4,269.69 4,266.36 4,266.36 0.0K
09:42 4,268.70 4,268.70 4,265.23 4,265.23 0.0K
09:43 4,264.17 4,264.17 4,261.94 4,261.95 0.0K
09:44 4,262.61 4,265.86 4,262.61 4,264.87 0.0K
09:45 4,265.70 4,265.70 4,264.58 4,265.29 0.0K
09:46 4,264.14 4,267.59 4,264.14 4,267.22 0.0K
09:47 4,267.13 4,268.23 4,267.13 4,267.34 0.0K
09:48 4,268.16 4,270.76 4,267.50 4,268.45 0.0K
09:49 4,268.12 4,268.12 4,266.42 4,266.42 0.0K
09:50 4,264.63 4,264.63 4,260.87 4,260.87 0.0K
09:51 4,261.72 4,261.72 4,260.54 4,260.89 0.0K
09:52 4,261.95 4,263.00 4,260.81 4,260.81 0.0K
09:53 4,261.22 4,261.22 4,257.63 4,257.63 0.0K
09:54 4,258.91 4,258.92 4,257.99 4,258.61 0.0K
09:55 4,259.18 4,262.41 4,259.18 4,260.50 0.0K
09:56 4,259.75 4,261.28 4,259.75 4,261.28 0.0K
09:57 4,260.29 4,260.29 4,259.47 4,259.92 0.0K
09:58 4,259.99 4,259.99 4,259.82 4,259.90 0.0K
09:59 4,259.49 4,259.49 4,256.09 4,256.09 0.0K
10:00 4,253.95 4,253.95 4,249.79 4,250.83 0.0K
10:01 4,251.41 4,254.37 4,251.41 4,252.34 0.0K
10:02 4,253.87 4,253.87 4,252.90 4,252.90 0.0K
10:03 4,252.12 4,252.12 4,250.44 4,250.68 0.0K
10:04 4,251.89 4,253.66 4,251.89 4,253.66 0.0K
10:05 4,252.54 4,255.07 4,252.54 4,253.48 0.0K
10:06 4,253.20 4,253.20 4,251.86 4,252.01 0.0K
10:07 4,250.65 4,250.65 4,249.37 4,249.37 0.0K
10:08 4,248.84 4,249.21 4,248.39 4,249.21 0.0K
10:09 4,250.26 4,250.75 4,249.19 4,249.58 0.0K
10:10 4,249.08 4,249.08 4,247.62 4,247.95 0.0K
10:11 4,246.93 4,247.67 4,246.79 4,247.67 0.0K
10:12 4,247.57 4,250.40 4,247.57 4,249.72 0.0K
10:13 4,249.81 4,250.64 4,249.81 4,250.08 0.0K
10:14 4,250.11 4,251.29 4,248.69 4,248.69 0.0K
10:15 4,248.89 4,248.91 4,246.96 4,246.96 0.0K
10:16 4,247.52 4,247.78 4,244.30 4,244.30 0.0K
10:17 4,244.68 4,244.68 4,243.11 4,243.11 0.0K
10:18 4,243.61 4,243.61 4,240.79 4,240.79 0.0K
10:19 4,240.27 4,240.48 4,239.81 4,239.83 0.0K
10:20 4,239.97 4,241.21 4,239.37 4,240.89 0.0K
10:21 4,242.11 4,242.11 4,240.20 4,240.20 0.0K
10:22 4,239.89 4,241.25 4,237.66 4,241.25 0.0K
10:23 4,241.24 4,243.33 4,241.24 4,242.49 0.0K
10:24 4,242.40 4,243.68 4,241.17 4,243.68 0.0K
10:25 4,243.40 4,243.51 4,242.41 4,243.08 0.0K
10:26 4,243.57 4,243.98 4,243.01 4,243.98 0.0K
10:27 4,245.51 4,248.75 4,245.51 4,248.75 0.0K
10:28 4,250.01 4,250.70 4,249.79 4,250.70 0.0K
10:29 4,250.34 4,251.19 4,250.12 4,250.12 0.0K
10:30 4,250.40 4,251.37 4,248.80 4,251.37 0.0K
10:31 4,251.75 4,253.49 4,251.75 4,253.49 0.0K
10:32 4,253.33 4,253.33 4,252.66 4,252.66 0.0K
10:33 4,253.55 4,256.16 4,253.07 4,256.16 0.0K
10:34 4,256.84 4,256.84 4,254.37 4,254.37 0.0K
10:35 4,255.01 4,256.00 4,255.01 4,256.00 0.0K
10:36 4,255.93 4,255.93 4,254.13 4,254.13 0.0K
10:37 4,253.73 4,254.88 4,252.98 4,254.88 0.0K
10:38 4,254.60 4,254.60 4,252.47 4,253.01 0.0K
10:39 4,254.00 4,254.00 4,251.08 4,251.08 0.0K
10:40 4,251.35 4,251.35 4,249.94 4,249.94 0.0K
10:41 4,249.93 4,253.98 4,249.93 4,253.61 0.0K
10:42 4,254.03 4,254.03 4,250.79 4,250.79 0.0K
10:43 4,251.57 4,251.57 4,249.59 4,249.59 0.0K
10:44 4,249.72 4,252.89 4,249.72 4,252.52 0.0K
10:45 4,253.25 4,255.07 4,252.63 4,255.07 0.0K
10:46 4,254.86 4,254.86 4,250.40 4,250.40 0.0K
10:47 4,249.64 4,250.10 4,247.54 4,248.37 0.0K
10:48 4,248.90 4,252.70 4,248.90 4,251.92 0.0K
10:49 4,252.77 4,253.51 4,252.77 4,253.51 0.0K
10:50 4,252.76 4,252.76 4,251.19 4,251.19 0.0K
10:51 4,249.89 4,250.21 4,247.62 4,247.62 0.0K
10:52 4,247.80 4,248.11 4,247.54 4,247.54 0.0K
10:53 4,247.87 4,247.87 4,245.97 4,246.33 0.0K
10:54 4,246.05 4,247.05 4,246.05 4,247.05 0.0K
10:55 4,247.12 4,247.12 4,245.80 4,245.99 0.0K
10:56 4,246.38 4,247.68 4,246.38 4,247.25 0.0K
10:57 4,247.10 4,247.10 4,246.62 4,246.65 0.0K
10:58 4,246.96 4,246.96 4,246.25 4,246.25 0.0K
10:59 4,247.05 4,248.29 4,247.05 4,248.29 0.0K
11:00 4,248.49 4,249.76 4,248.16 4,249.74 0.0K
11:01 4,250.46 4,250.46 4,247.34 4,247.88 0.0K
11:02 4,246.83 4,247.12 4,245.80 4,245.80 0.0K
11:03 4,247.32 4,249.52 4,247.32 4,249.52 0.0K
11:04 4,249.90 4,249.90 4,247.44 4,247.44 0.0K
11:05 4,247.47 4,247.47 4,246.74 4,246.74 0.0K
11:06 4,246.97 4,246.97 4,245.65 4,245.65 0.0K
11:07 4,246.28 4,246.28 4,245.59 4,245.59 0.0K
11:08 4,245.40 4,245.40 4,241.83 4,241.83 0.0K
11:09 4,241.84 4,241.84 4,241.17 4,241.17 0.0K
11:10 4,241.12 4,241.86 4,241.12 4,241.51 0.0K
11:11 4,242.27 4,245.37 4,242.27 4,245.37 0.0K
11:12 4,245.58 4,247.39 4,245.57 4,247.39 0.0K
11:13 4,248.59 4,249.73 4,248.59 4,248.63 0.0K
11:14 4,250.25 4,250.25 4,249.83 4,249.85 0.0K
11:15 4,251.18 4,252.26 4,250.75 4,252.26 0.0K
11:16 4,252.30 4,252.99 4,251.88 4,252.99 0.0K
11:17 4,251.94 4,251.94 4,250.61 4,250.66 0.0K
11:18 4,250.22 4,250.22 4,248.95 4,248.95 0.0K
11:19 4,248.91 4,248.91 4,247.27 4,247.27 0.0K
11:20 4,246.70 4,249.26 4,246.70 4,249.26 0.0K
11:21 4,248.31 4,249.03 4,248.31 4,248.50 0.0K
11:22 4,248.40 4,248.40 4,247.47 4,247.47 0.0K
11:23 4,248.07 4,248.07 4,246.13 4,246.13 0.0K
11:24 4,244.77 4,245.66 4,244.77 4,245.40 0.0K
11:25 4,245.41 4,245.41 4,242.51 4,242.51 0.0K
11:26 4,243.09 4,244.88 4,243.09 4,244.88 0.0K
11:27 4,244.80 4,244.80 4,243.20 4,243.20 0.0K
11:28 4,243.79 4,244.45 4,243.76 4,244.45 0.0K
11:29 4,243.33 4,243.33 4,240.89 4,240.94 0.0K
11:30 4,243.82 4,248.44 4,243.82 4,247.14 0.0K
11:31 4,246.45 4,246.45 4,245.86 4,246.24 0.0K
11:32 4,245.88 4,247.66 4,245.79 4,247.65 0.0K
11:33 4,248.14 4,248.14 4,247.46 4,247.46 0.0K
11:34 4,247.20 4,247.46 4,246.74 4,246.99 0.0K
11:35 4,246.30 4,246.30 4,245.07 4,245.07 0.0K
11:36 4,246.24 4,249.03 4,246.24 4,248.13 0.0K
11:37 4,247.48 4,248.13 4,247.48 4,248.04 0.0K
11:38 4,249.15 4,249.15 4,246.12 4,246.12 0.0K
11:39 4,246.15 4,247.39 4,246.15 4,246.64 0.0K
11:40 4,246.55 4,249.90 4,246.55 4,249.27 0.0K
11:41 4,248.91 4,249.26 4,248.82 4,248.93 0.0K
11:42 4,249.34 4,250.85 4,249.34 4,250.56 0.0K
11:43 4,251.78 4,253.55 4,251.78 4,253.07 0.0K
11:44 4,252.68 4,253.38 4,252.10 4,253.38 0.0K
11:45 4,253.18 4,254.12 4,253.18 4,254.12 0.0K
11:46 4,254.19 4,254.42 4,253.43 4,253.43 0.0K
11:47 4,253.01 4,253.61 4,253.01 4,253.56 0.0K
11:48 4,253.62 4,253.90 4,251.85 4,252.13 0.0K
11:49 4,252.59 4,255.08 4,252.44 4,255.08 0.0K
11:50 4,256.20 4,256.41 4,255.50 4,256.41 0.0K
11:51 4,256.73 4,256.73 4,254.13 4,254.13 0.0K
11:52 4,254.36 4,254.36 4,253.55 4,254.11 0.0K
11:53 4,254.90 4,257.58 4,254.90 4,257.58 0.0K
11:54 4,258.12 4,258.12 4,257.66 4,257.66 0.0K
11:55 4,257.34 4,258.25 4,256.84 4,258.25 0.0K
11:56 4,258.22 4,258.73 4,258.22 4,258.73 0.0K
11:57 4,259.40 4,259.56 4,259.19 4,259.19 0.0K
11:58 4,259.40 4,259.98 4,259.22 4,259.98 0.0K
11:59 4,260.17 4,260.17 4,257.64 4,257.87 0.0K
12:00 4,257.64 4,258.05 4,257.21 4,257.21 0.0K
12:01 4,257.25 4,257.25 4,256.15 4,257.05 0.0K
12:02 4,256.94 4,257.87 4,256.94 4,257.87 0.0K
12:03 4,257.86 4,257.86 4,257.62 4,257.73 0.0K
12:04 4,257.77 4,260.15 4,257.77 4,260.15 0.0K
12:05 4,259.80 4,259.80 4,258.58 4,258.61 0.0K
12:06 4,259.10 4,259.10 4,257.81 4,257.88 0.0K
12:07 4,257.68 4,257.68 4,256.09 4,256.09 0.0K
12:08 4,255.87 4,255.87 4,255.31 4,255.49 0.0K
12:09 4,256.66 4,257.20 4,256.60 4,256.60 0.0K
12:10 4,256.47 4,258.52 4,256.47 4,258.52 0.0K
12:11 4,259.21 4,260.04 4,259.21 4,260.04 0.0K
12:12 4,260.98 4,260.98 4,259.87 4,260.05 0.0K
12:13 4,259.99 4,259.99 4,258.78 4,259.01 0.0K
12:14 4,258.41 4,258.90 4,258.41 4,258.88 0.0K
12:15 4,258.92 4,260.41 4,258.31 4,260.41 0.0K
12:16 4,260.49 4,261.06 4,260.49 4,261.06 0.0K
12:17 4,261.04 4,262.00 4,260.52 4,260.52 0.0K
12:18 4,260.76 4,261.40 4,260.76 4,261.15 0.0K
12:19 4,261.06 4,261.21 4,260.68 4,260.68 0.0K
12:20 4,261.68 4,262.44 4,261.49 4,262.37 0.0K
12:21 4,261.78 4,264.51 4,261.78 4,264.51 0.0K
12:22 4,265.24 4,266.11 4,265.15 4,265.15 0.0K
12:23 4,264.69 4,265.30 4,264.49 4,265.30 0.0K
12:24 4,264.62 4,264.64 4,263.34 4,263.77 0.0K
12:25 4,264.17 4,265.03 4,264.17 4,265.03 0.0K
12:26 4,265.61 4,267.25 4,265.61 4,267.25 0.0K
12:27 4,267.22 4,268.60 4,267.22 4,268.02 0.0K
12:28 4,268.78 4,269.81 4,268.78 4,269.72 0.0K
12:29 4,269.10 4,269.10 4,267.48 4,267.48 0.0K
12:30 4,267.63 4,267.63 4,266.05 4,266.05 0.0K
12:31 4,265.40 4,265.40 4,262.71 4,263.56 0.0K
12:32 4,264.09 4,265.17 4,262.92 4,265.17 0.0K
12:33 4,264.61 4,264.61 4,262.94 4,263.78 0.0K
12:34 4,264.20 4,264.76 4,264.20 4,264.76 0.0K
12:35 4,265.18 4,265.60 4,264.92 4,265.19 0.0K
12:36 4,265.18 4,267.10 4,265.18 4,267.10 0.0K
12:37 4,267.17 4,267.69 4,265.79 4,265.79 0.0K
12:38 4,266.37 4,267.45 4,266.37 4,266.98 0.0K
12:39 4,266.57 4,266.64 4,266.24 4,266.24 0.0K
12:40 4,266.64 4,267.18 4,266.31 4,267.18 0.0K
12:41 4,264.80 4,265.17 4,264.18 4,264.18 0.0K
12:42 4,264.12 4,264.46 4,262.37 4,262.37 0.0K
12:43 4,262.56 4,263.93 4,262.56 4,263.83 0.0K
12:44 4,264.72 4,264.72 4,264.30 4,264.72 0.0K
12:45 4,264.64 4,266.77 4,264.64 4,266.77 0.0K
12:46 4,267.23 4,267.92 4,267.23 4,267.92 0.0K
12:47 4,267.58 4,267.58 4,266.58 4,266.58 0.0K
12:48 4,266.66 4,267.76 4,266.66 4,267.24 0.0K
12:49 4,266.15 4,266.15 4,264.60 4,264.69 0.0K
12:50 4,264.93 4,264.93 4,262.82 4,262.82 0.0K
12:51 4,261.84 4,262.22 4,261.78 4,261.98 0.0K
12:52 4,261.75 4,261.75 4,258.20 4,258.20 0.0K
12:53 4,258.65 4,259.95 4,258.65 4,259.95 0.0K
12:54 4,261.65 4,262.91 4,261.65 4,262.78 0.0K
12:55 4,262.89 4,262.89 4,262.40 4,262.40 0.0K
12:56 4,262.07 4,262.42 4,261.22 4,261.22 0.0K
12:57 4,260.78 4,260.78 4,260.33 4,260.73 0.0K
12:58 4,260.92 4,260.92 4,259.96 4,259.96 0.0K
12:59 4,260.03 4,260.16 4,259.46 4,260.05 0.0K
13:00 4,260.47 4,261.50 4,260.44 4,261.50 0.0K
13:01 4,261.51 4,261.51 4,258.98 4,258.98 0.0K
13:02 4,259.96 4,260.03 4,259.45 4,259.49 0.0K
13:03 4,259.48 4,261.80 4,259.48 4,261.80 0.0K
13:04 4,262.76 4,262.76 4,262.64 4,262.64 0.0K
13:05 4,262.22 4,263.55 4,262.18 4,263.46 0.0K
13:06 4,262.93 4,263.59 4,262.86 4,262.86 0.0K
13:07 4,262.39 4,263.26 4,262.39 4,262.61 0.0K
13:08 4,262.87 4,267.53 4,262.87 4,267.53 0.0K
13:09 4,268.02 4,268.93 4,268.02 4,268.88 0.0K
13:10 4,269.88 4,272.54 4,269.88 4,272.54 0.0K
13:11 4,272.30 4,273.36 4,272.30 4,272.40 0.0K
13:12 4,272.67 4,274.37 4,272.67 4,274.37 0.0K
13:13 4,274.41 4,276.06 4,274.41 4,274.92 0.0K
13:14 4,274.69 4,275.49 4,274.69 4,275.29 0.0K
13:15 4,275.26 4,275.26 4,273.00 4,273.00 0.0K
13:16 4,273.68 4,273.68 4,271.46 4,271.46 0.0K
13:17 4,270.78 4,270.78 4,269.41 4,270.25 0.0K
13:18 4,269.84 4,269.84 4,268.50 4,268.77 0.0K
13:19 4,269.19 4,271.64 4,269.19 4,271.03 0.0K
13:20 4,270.24 4,270.93 4,270.13 4,270.13 0.0K
13:21 4,269.52 4,270.08 4,269.30 4,269.31 0.0K
13:22 4,269.79 4,269.86 4,268.39 4,268.39 0.0K
13:23 4,267.67 4,267.78 4,266.06 4,266.33 0.0K
13:24 4,266.62 4,266.91 4,266.58 4,266.58 0.0K
13:25 4,266.98 4,266.98 4,265.91 4,266.08 0.0K
13:26 4,266.55 4,266.63 4,265.80 4,265.80 0.0K
13:27 4,266.25 4,266.25 4,265.43 4,265.43 0.0K
13:28 4,265.05 4,265.05 4,264.08 4,264.74 0.0K
13:29 4,264.71 4,264.71 4,264.11 4,264.68 0.0K
13:30 4,264.75 4,264.75 4,263.57 4,263.57 0.0K
13:31 4,262.80 4,263.94 4,262.80 4,263.94 0.0K
13:32 4,263.99 4,265.65 4,263.99 4,265.65 0.0K
13:33 4,266.04 4,266.71 4,266.04 4,266.71 0.0K
13:34 4,266.76 4,267.73 4,266.76 4,267.63 0.0K
13:35 4,268.13 4,268.55 4,268.13 4,268.40 0.0K
13:36 4,267.64 4,268.43 4,267.64 4,268.43 0.0K
13:37 4,268.43 4,268.43 4,266.73 4,267.80 0.0K
13:38 4,268.07 4,268.69 4,268.00 4,268.00 0.0K
13:39 4,268.39 4,269.41 4,268.39 4,269.32 0.0K
13:40 4,269.78 4,270.78 4,269.78 4,270.78 0.0K
13:41 4,270.63 4,270.63 4,270.20 4,270.31 0.0K
13:42 4,271.38 4,273.28 4,271.38 4,273.28 0.0K
13:43 4,272.90 4,272.92 4,271.99 4,271.99 0.0K
13:44 4,272.02 4,272.02 4,270.28 4,271.38 0.0K
13:45 4,271.47 4,271.70 4,271.08 4,271.08 0.0K
13:46 4,271.64 4,272.00 4,271.60 4,272.00 0.0K
13:47 4,271.45 4,273.59 4,271.45 4,273.59 0.0K
13:48 4,274.17 4,274.17 4,272.93 4,272.93 0.0K
13:49 4,273.11 4,273.11 4,272.81 4,272.84 0.0K
13:50 4,272.08 4,272.08 4,271.51 4,271.63 0.0K
13:51 4,271.38 4,272.35 4,271.38 4,272.35 0.0K
13:52 4,272.58 4,274.35 4,272.58 4,274.35 0.0K
13:53 4,274.30 4,274.82 4,273.86 4,274.82 0.0K
13:54 4,274.83 4,275.14 4,274.49 4,275.14 0.0K
13:55 4,275.15 4,276.14 4,275.15 4,276.14 0.0K
13:56 4,276.11 4,277.24 4,276.11 4,277.24 0.0K
13:57 4,277.60 4,278.26 4,277.60 4,278.26 0.0K
13:58 4,278.14 4,279.51 4,278.14 4,279.51 0.0K
13:59 4,279.06 4,279.06 4,277.64 4,277.64 0.0K
14:00 4,277.59 4,278.13 4,277.59 4,278.13 0.0K
14:01 4,278.25 4,278.25 4,278.10 4,278.20 0.0K
14:02 4,279.42 4,282.54 4,279.42 4,282.54 0.0K
14:03 4,281.93 4,283.71 4,281.93 4,283.71 0.0K
14:04 4,283.46 4,283.46 4,282.47 4,282.47 0.0K
14:05 4,282.75 4,283.42 4,282.17 4,283.30 0.0K
14:06 4,283.24 4,283.79 4,283.24 4,283.79 0.0K
14:07 4,284.25 4,285.28 4,284.12 4,285.28 0.0K
14:08 4,285.68 4,286.14 4,285.68 4,285.84 0.0K
14:09 4,286.01 4,286.01 4,284.96 4,284.96 0.0K
14:10 4,285.07 4,285.41 4,283.87 4,283.87 0.0K
14:11 4,283.31 4,283.31 4,281.93 4,282.19 0.0K
14:12 4,283.20 4,283.67 4,283.18 4,283.18 0.0K
14:13 4,283.38 4,283.63 4,282.74 4,282.74 0.0K
14:14 4,282.68 4,283.19 4,282.68 4,283.12 0.0K
14:15 4,283.12 4,283.12 4,282.25 4,282.25 0.0K
14:16 4,282.33 4,283.65 4,282.33 4,283.65 0.0K
14:17 4,283.79 4,284.12 4,283.79 4,283.93 0.0K
14:18 4,283.58 4,284.65 4,283.58 4,284.38 0.0K
14:19 4,283.82 4,284.15 4,283.82 4,283.85 0.0K
14:20 4,283.94 4,284.13 4,283.85 4,284.11 0.0K
14:21 4,284.62 4,285.44 4,284.62 4,285.44 0.0K
14:22 4,285.61 4,285.79 4,285.40 4,285.79 0.0K
14:23 4,286.00 4,287.90 4,286.00 4,287.90 0.0K
14:24 4,288.58 4,288.58 4,287.04 4,287.04 0.0K
14:25 4,287.44 4,288.63 4,287.44 4,288.62 0.0K
14:26 4,288.79 4,288.79 4,285.39 4,285.39 0.0K
14:27 4,284.72 4,284.95 4,284.60 4,284.60 0.0K
14:28 4,283.51 4,285.00 4,283.51 4,285.00 0.0K
14:29 4,285.12 4,285.12 4,282.86 4,283.10 0.0K
14:30 4,282.98 4,283.06 4,282.39 4,282.39 0.0K
14:31 4,282.97 4,282.97 4,281.63 4,282.45 0.0K
14:32 4,281.21 4,282.02 4,281.21 4,282.02 0.0K
14:33 4,282.52 4,282.52 4,280.51 4,280.51 0.0K
14:34 4,280.95 4,281.96 4,280.95 4,281.96 0.0K
14:35 4,281.31 4,281.91 4,281.17 4,281.91 0.0K
14:36 4,281.86 4,283.42 4,281.86 4,283.42 0.0K
14:37 4,282.47 4,284.10 4,282.47 4,283.54 0.0K
14:38 4,284.67 4,284.67 4,284.19 4,284.19 0.0K
14:39 4,283.84 4,284.27 4,283.84 4,283.94 0.0K
14:40 4,284.43 4,285.73 4,284.43 4,285.59 0.0K
14:41 4,285.12 4,285.12 4,283.40 4,283.40 0.0K
14:42 4,283.63 4,283.80 4,283.63 4,283.80 0.0K
14:43 4,283.87 4,284.50 4,283.87 4,284.50 0.0K
14:44 4,284.86 4,285.65 4,284.86 4,285.40 0.0K
14:45 4,285.26 4,285.40 4,285.06 4,285.06 0.0K
14:46 4,285.40 4,288.11 4,285.40 4,288.11 0.0K
14:47 4,287.65 4,287.65 4,286.78 4,286.78 0.0K
14:48 4,285.79 4,286.63 4,285.70 4,286.63 0.0K
14:49 4,286.68 4,286.68 4,285.13 4,285.41 0.0K
14:50 4,285.32 4,286.19 4,285.32 4,286.19 0.0K
14:51 4,286.47 4,287.09 4,286.46 4,287.09 0.0K
14:52 4,287.66 4,287.67 4,287.61 4,287.65 0.0K
14:53 4,287.97 4,288.00 4,287.21 4,287.21 0.0K
14:54 4,287.64 4,287.64 4,286.66 4,286.66 0.0K
14:55 4,286.48 4,287.68 4,286.48 4,287.68 0.0K
14:56 4,287.84 4,288.32 4,287.84 4,287.92 0.0K
14:57 4,287.83 4,287.83 4,287.51 4,287.51 0.0K
14:58 4,287.62 4,288.33 4,287.62 4,288.33 0.0K
14:59 4,288.85 4,289.38 4,288.85 4,289.25 0.0K
15:00 4,289.11 4,289.93 4,289.11 4,289.67 0.0K
15:01 4,289.85 4,290.69 4,289.78 4,290.69 0.0K
15:02 4,291.75 4,291.75 4,291.12 4,291.18 0.0K
15:03 4,290.47 4,290.47 4,287.95 4,287.95 0.0K
15:04 4,287.81 4,287.81 4,286.50 4,287.48 0.0K
15:05 4,287.34 4,287.34 4,286.87 4,287.23 0.0K
15:06 4,287.58 4,287.79 4,286.78 4,287.79 0.0K
15:07 4,288.85 4,289.62 4,288.85 4,289.62 0.0K
15:08 4,289.65 4,290.56 4,289.37 4,290.56 0.0K
15:09 4,290.65 4,290.65 4,289.90 4,289.90 0.0K
15:10 4,289.76 4,290.58 4,289.76 4,290.58 0.0K
15:11 4,291.23 4,292.06 4,290.59 4,290.59 0.0K
15:12 4,290.81 4,290.96 4,290.00 4,290.87 0.0K
15:13 4,290.95 4,292.68 4,290.95 4,292.68 0.0K
15:14 4,291.72 4,291.78 4,290.88 4,291.05 0.0K
15:15 4,291.55 4,292.22 4,291.55 4,291.64 0.0K
15:16 4,291.21 4,291.21 4,290.61 4,290.65 0.0K
15:17 4,290.37 4,292.54 4,290.37 4,292.54 0.0K
15:18 4,293.11 4,293.11 4,292.55 4,292.55 0.0K
15:19 4,292.69 4,293.47 4,292.68 4,293.47 0.0K
15:20 4,293.52 4,293.73 4,293.41 4,293.67 0.0K
15:21 4,293.77 4,295.62 4,293.77 4,295.62 0.0K
15:22 4,296.10 4,296.82 4,295.89 4,296.82 0.0K
15:23 4,296.89 4,297.52 4,296.89 4,297.37 0.0K
15:24 4,297.65 4,298.83 4,297.65 4,298.83 0.0K
15:25 4,298.75 4,298.75 4,296.95 4,296.95 0.0K
15:26 4,297.06 4,297.06 4,296.42 4,297.06 0.0K
15:27 4,297.13 4,297.28 4,296.89 4,297.28 0.0K
15:28 4,296.81 4,296.81 4,295.66 4,295.66 0.0K
15:29 4,294.74 4,294.74 4,293.36 4,293.36 0.0K
15:30 4,293.89 4,293.89 4,290.85 4,290.85 0.0K
15:31 4,289.74 4,289.74 4,286.69 4,286.69 0.0K
15:32 4,286.01 4,286.01 4,283.53 4,283.96 0.0K
15:33 4,283.12 4,283.12 4,280.80 4,280.80 0.0K
15:34 4,279.51 4,279.88 4,278.84 4,279.88 0.0K
15:35 4,280.42 4,282.33 4,279.95 4,282.33 0.0K
15:36 4,282.60 4,282.60 4,281.72 4,281.72 0.0K
15:37 4,281.04 4,281.04 4,280.18 4,280.64 0.0K
15:38 4,279.61 4,279.61 4,278.33 4,278.98 0.0K
15:39 4,277.76 4,278.56 4,277.19 4,277.19 0.0K
15:40 4,277.61 4,277.61 4,275.13 4,275.13 0.0K
15:41 4,274.11 4,274.11 4,272.39 4,272.39 0.0K
15:42 4,272.56 4,273.75 4,272.08 4,273.52 0.0K
15:43 4,273.71 4,276.95 4,273.71 4,276.17 0.0K
15:44 4,276.40 4,276.80 4,275.10 4,276.80 0.0K
15:45 4,276.48 4,278.52 4,276.48 4,277.36 0.0K
15:46 4,275.66 4,275.66 4,274.33 4,274.33 0.0K
15:47 4,274.54 4,274.54 4,273.48 4,273.48 0.0K
15:48 4,272.64 4,272.64 4,271.36 4,271.36 0.0K
15:49 4,272.11 4,272.11 4,269.86 4,269.86 0.0K
15:50 4,269.48 4,269.48 4,262.71 4,262.71 0.0K
15:51 4,260.68 4,260.68 4,257.56 4,257.56 0.0K
15:52 4,256.97 4,256.97 4,253.86 4,253.86 0.0K
15:53 4,252.52 4,256.84 4,252.52 4,256.84 0.0K
15:54 4,257.60 4,260.31 4,257.60 4,260.03 0.0K
15:55 4,260.49 4,262.45 4,260.49 4,262.45 0.0K
15:56 4,262.73 4,263.14 4,261.71 4,263.14 0.0K
15:57 4,262.55 4,263.90 4,262.14 4,263.90 0.0K
15:58 4,263.72 4,263.72 4,261.17 4,261.17 0.0K
15:59 4,262.52 4,263.11 4,260.70 4,263.11 0.0K
16:00 4,262.20 4,262.57 4,262.20 4,262.57 0.0K
16:01 4,262.57 4,262.57 4,262.14 4,262.14 0.0K
16:02 4,262.26 4,262.26 4,262.00 4,262.00 0.0K
16:03 4,262.00 4,262.01 4,261.92 4,261.97 0.0K
16:04 4,261.80 4,261.98 4,261.80 4,261.83 0.0K
16:05 4,261.86 4,261.87 4,261.83 4,261.87 0.0K
16:06 4,261.90 4,261.90 4,261.70 4,261.70 0.0K
16:07 4,261.73 4,261.77 4,261.70 4,261.74 0.0K
16:08 4,261.77 4,261.94 4,261.77 4,261.93 0.0K
16:09 4,261.95 4,262.07 4,261.84 4,261.84 0.0K
16:10 4,261.83 4,262.04 4,261.73 4,261.76 0.0K
16:11 4,261.84 4,261.84 4,261.71 4,261.72 0.0K
16:12 4,261.76 4,261.80 4,261.47 4,261.47 0.0K
16:13 4,261.65 4,261.65 4,261.36 4,261.36 0.0K
16:14 4,261.45 4,261.62 4,261.40 4,261.40 0.0K
16:15 4,261.45 4,261.45 4,261.45 4,261.45 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