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 4,256.57 4,256.92 4,254.89 4,254.89 0.0K
09:32 4,254.04 4,254.71 4,252.47 4,252.47 0.0K
09:33 4,252.57 4,253.04 4,252.57 4,253.04 0.0K
09:34 4,252.75 4,253.91 4,252.31 4,253.63 0.0K
09:35 4,253.64 4,253.64 4,251.55 4,251.55 0.0K
09:36 4,250.77 4,250.77 4,248.51 4,248.99 0.0K
09:37 4,249.85 4,251.15 4,249.85 4,250.65 0.0K
09:38 4,250.76 4,252.67 4,250.76 4,252.67 0.0K
09:39 4,253.13 4,253.84 4,253.13 4,253.45 0.0K
09:40 4,252.64 4,253.20 4,252.23 4,253.20 0.0K
09:41 4,253.24 4,253.24 4,249.26 4,249.73 0.0K
09:42 4,249.05 4,251.06 4,249.05 4,250.25 0.0K
09:43 4,251.37 4,251.37 4,249.79 4,249.79 0.0K
09:44 4,248.18 4,248.18 4,246.60 4,247.05 0.0K
09:45 4,247.65 4,249.79 4,247.65 4,249.79 0.0K
09:46 4,249.35 4,249.35 4,248.15 4,249.14 0.0K
09:47 4,248.77 4,250.14 4,248.73 4,250.14 0.0K
09:48 4,250.08 4,251.20 4,249.23 4,249.23 0.0K
09:49 4,249.75 4,251.34 4,249.75 4,251.34 0.0K
09:50 4,251.85 4,254.82 4,251.85 4,254.82 0.0K
09:51 4,255.44 4,257.40 4,255.44 4,256.96 0.0K
09:52 4,256.22 4,256.64 4,256.22 4,256.64 0.0K
09:53 4,256.31 4,256.81 4,255.20 4,255.20 0.0K
09:54 4,254.30 4,254.30 4,253.35 4,253.70 0.0K
09:55 4,253.39 4,254.15 4,252.96 4,253.23 0.0K
09:56 4,253.01 4,253.01 4,251.96 4,251.96 0.0K
09:57 4,250.56 4,250.88 4,250.09 4,250.88 0.0K
09:58 4,250.82 4,251.53 4,250.65 4,250.65 0.0K
09:59 4,250.69 4,251.86 4,250.69 4,251.26 0.0K
10:00 4,251.09 4,252.77 4,249.53 4,252.77 0.0K
10:01 4,254.96 4,255.79 4,254.04 4,254.04 0.0K
10:02 4,253.99 4,254.07 4,253.56 4,253.62 0.0K
10:03 4,254.01 4,257.64 4,254.01 4,257.64 0.0K
10:04 4,258.42 4,260.16 4,258.42 4,258.79 0.0K
10:05 4,259.41 4,262.23 4,259.41 4,261.78 0.0K
10:06 4,261.72 4,262.51 4,261.72 4,262.51 0.0K
10:07 4,263.04 4,264.95 4,262.89 4,264.95 0.0K
10:08 4,264.79 4,265.74 4,264.79 4,265.74 0.0K
10:09 4,265.33 4,265.33 4,264.07 4,264.07 0.0K
10:10 4,265.15 4,265.15 4,263.04 4,263.04 0.0K
10:11 4,263.67 4,264.65 4,263.67 4,264.65 0.0K
10:12 4,264.65 4,264.89 4,263.91 4,264.26 0.0K
10:13 4,264.03 4,265.41 4,264.03 4,264.41 0.0K
10:14 4,264.51 4,264.60 4,264.45 4,264.45 0.0K
10:15 4,264.69 4,265.83 4,264.63 4,265.64 0.0K
10:16 4,266.41 4,266.91 4,265.48 4,265.48 0.0K
10:17 4,265.12 4,265.33 4,264.87 4,264.87 0.0K
10:18 4,266.07 4,268.28 4,266.07 4,266.70 0.0K
10:19 4,266.30 4,267.42 4,266.30 4,267.05 0.0K
10:20 4,267.59 4,268.28 4,267.35 4,268.28 0.0K
10:21 4,268.32 4,268.89 4,268.32 4,268.53 0.0K
10:22 4,268.92 4,269.54 4,268.92 4,269.54 0.0K
10:23 4,270.31 4,270.31 4,269.54 4,269.77 0.0K
10:24 4,269.67 4,269.74 4,268.08 4,268.08 0.0K
10:25 4,268.18 4,268.18 4,266.06 4,266.06 0.0K
10:26 4,266.39 4,267.37 4,264.51 4,264.51 0.0K
10:27 4,264.27 4,266.90 4,264.27 4,266.90 0.0K
10:28 4,268.07 4,268.07 4,266.85 4,267.97 0.0K
10:29 4,267.72 4,269.62 4,267.72 4,268.50 0.0K
10:30 4,269.27 4,269.36 4,268.85 4,268.85 0.0K
10:31 4,268.69 4,269.10 4,268.07 4,269.10 0.0K
10:32 4,268.35 4,268.35 4,267.07 4,267.07 0.0K
10:33 4,268.26 4,269.16 4,268.15 4,268.15 0.0K
10:34 4,268.64 4,268.99 4,268.49 4,268.99 0.0K
10:35 4,268.30 4,268.51 4,267.63 4,267.63 0.0K
10:36 4,268.09 4,268.78 4,268.09 4,268.59 0.0K
10:37 4,270.04 4,270.77 4,269.59 4,270.77 0.0K
10:38 4,270.55 4,270.55 4,269.98 4,270.02 0.0K
10:39 4,270.61 4,273.88 4,270.61 4,273.88 0.0K
10:40 4,274.20 4,275.85 4,274.20 4,275.85 0.0K
10:41 4,275.43 4,275.43 4,273.35 4,273.35 0.0K
10:42 4,274.04 4,274.79 4,274.04 4,274.38 0.0K
10:43 4,274.07 4,274.55 4,273.50 4,274.55 0.0K
10:44 4,274.06 4,274.79 4,274.06 4,274.79 0.0K
10:45 4,274.82 4,275.50 4,274.33 4,274.33 0.0K
10:46 4,274.00 4,274.50 4,273.23 4,273.23 0.0K
10:47 4,273.69 4,273.98 4,273.56 4,273.90 0.0K
10:48 4,272.95 4,272.95 4,272.71 4,272.77 0.0K
10:49 4,273.10 4,273.10 4,272.31 4,272.50 0.0K
10:50 4,271.81 4,271.81 4,269.92 4,270.26 0.0K
10:51 4,270.05 4,270.62 4,269.45 4,269.45 0.0K
10:52 4,269.87 4,270.44 4,269.60 4,270.44 0.0K
10:53 4,270.07 4,270.43 4,270.07 4,270.10 0.0K
10:54 4,269.93 4,269.93 4,265.93 4,265.93 0.0K
10:55 4,265.75 4,266.24 4,264.76 4,265.04 0.0K
10:56 4,265.68 4,265.83 4,265.44 4,265.83 0.0K
10:57 4,264.84 4,267.23 4,264.84 4,267.23 0.0K
10:58 4,267.94 4,268.13 4,267.76 4,268.13 0.0K
10:59 4,267.92 4,269.74 4,267.92 4,269.74 0.0K
11:00 4,269.80 4,272.56 4,269.80 4,272.38 0.0K
11:01 4,272.05 4,272.27 4,271.79 4,271.79 0.0K
11:02 4,271.92 4,271.92 4,271.43 4,271.86 0.0K
11:03 4,272.20 4,272.65 4,272.19 4,272.59 0.0K
11:04 4,273.35 4,273.56 4,272.10 4,272.10 0.0K
11:05 4,271.86 4,272.49 4,271.86 4,272.15 0.0K
11:06 4,271.96 4,271.96 4,271.24 4,271.24 0.0K
11:07 4,271.54 4,271.54 4,270.29 4,270.66 0.0K
11:08 4,270.97 4,273.43 4,270.97 4,273.43 0.0K
11:09 4,273.40 4,275.09 4,273.40 4,275.03 0.0K
11:10 4,275.60 4,275.60 4,274.28 4,275.28 0.0K
11:11 4,275.02 4,275.83 4,275.02 4,275.73 0.0K
11:12 4,275.48 4,275.48 4,274.88 4,274.94 0.0K
11:13 4,274.81 4,274.81 4,274.09 4,274.16 0.0K
11:14 4,274.02 4,274.02 4,272.27 4,272.43 0.0K
11:15 4,273.05 4,273.11 4,272.51 4,272.51 0.0K
11:16 4,271.34 4,272.75 4,271.34 4,272.38 0.0K
11:17 4,272.75 4,273.16 4,272.75 4,273.16 0.0K
11:18 4,273.34 4,273.85 4,273.34 4,273.69 0.0K
11:19 4,273.29 4,273.29 4,272.49 4,272.83 0.0K
11:20 4,272.08 4,272.08 4,271.49 4,271.49 0.0K
11:21 4,270.05 4,270.42 4,269.33 4,269.33 0.0K
11:22 4,268.02 4,268.02 4,266.66 4,266.66 0.0K
11:23 4,267.24 4,268.46 4,267.24 4,268.43 0.0K
11:24 4,267.90 4,269.05 4,267.90 4,269.05 0.0K
11:25 4,269.16 4,270.67 4,269.16 4,270.41 0.0K
11:26 4,270.19 4,270.19 4,266.01 4,266.24 0.0K
11:27 4,266.28 4,266.58 4,265.54 4,265.64 0.0K
11:28 4,265.59 4,266.08 4,265.39 4,266.06 0.0K
11:29 4,264.27 4,270.39 4,264.27 4,270.39 0.0K
11:30 4,269.35 4,273.66 4,269.35 4,272.62 0.0K
11:31 4,271.87 4,271.98 4,270.63 4,270.63 0.0K
11:32 4,271.14 4,271.35 4,270.22 4,270.22 0.0K
11:33 4,270.40 4,270.40 4,269.27 4,269.32 0.0K
11:34 4,269.24 4,271.51 4,269.24 4,271.51 0.0K
11:35 4,271.88 4,271.88 4,270.61 4,270.61 0.0K
11:36 4,269.03 4,269.95 4,268.63 4,269.37 0.0K
11:37 4,268.24 4,268.24 4,265.85 4,265.85 0.0K
11:38 4,264.64 4,264.98 4,264.57 4,264.98 0.0K
11:39 4,265.02 4,265.02 4,263.07 4,263.80 0.0K
11:40 4,263.74 4,263.84 4,261.98 4,261.98 0.0K
11:41 4,262.32 4,262.91 4,261.80 4,261.80 0.0K
11:42 4,262.44 4,262.57 4,261.46 4,261.46 0.0K
11:43 4,261.86 4,261.86 4,260.92 4,260.92 0.0K
11:44 4,260.37 4,261.13 4,260.37 4,261.13 0.0K
11:45 4,261.33 4,261.91 4,261.15 4,261.85 0.0K
11:46 4,261.77 4,261.93 4,261.67 4,261.75 0.0K
11:47 4,262.71 4,262.80 4,262.31 4,262.31 0.0K
11:48 4,262.54 4,262.54 4,261.72 4,262.11 0.0K
11:49 4,261.90 4,261.90 4,259.75 4,259.75 0.0K
11:50 4,260.08 4,260.08 4,257.33 4,257.70 0.0K
11:51 4,257.56 4,257.74 4,256.23 4,256.23 0.0K
11:52 4,255.70 4,255.70 4,254.47 4,254.47 0.0K
11:53 4,254.69 4,255.21 4,253.88 4,253.88 0.0K
11:54 4,254.36 4,255.30 4,254.36 4,255.30 0.0K
11:55 4,255.18 4,255.18 4,252.55 4,252.55 0.0K
11:56 4,252.69 4,253.90 4,252.69 4,253.90 0.0K
11:57 4,253.77 4,253.85 4,252.99 4,252.99 0.0K
11:58 4,253.02 4,253.23 4,252.72 4,252.72 0.0K
11:59 4,252.12 4,252.12 4,250.86 4,250.86 0.0K
12:00 4,250.85 4,251.88 4,250.29 4,251.88 0.0K
12:01 4,251.91 4,252.42 4,251.91 4,252.13 0.0K
12:02 4,252.32 4,252.54 4,251.43 4,251.43 0.0K
12:03 4,250.04 4,250.04 4,247.73 4,248.67 0.0K
12:04 4,248.10 4,248.10 4,245.22 4,245.22 0.0K
12:05 4,244.83 4,244.83 4,244.17 4,244.52 0.0K
12:06 4,244.83 4,244.83 4,241.90 4,241.90 0.0K
12:07 4,242.34 4,243.81 4,242.34 4,243.81 0.0K
12:08 4,244.40 4,244.40 4,243.67 4,244.10 0.0K
12:09 4,244.27 4,246.10 4,244.01 4,246.10 0.0K
12:10 4,246.29 4,246.29 4,245.65 4,245.65 0.0K
12:11 4,245.64 4,245.64 4,245.41 4,245.53 0.0K
12:12 4,245.24 4,245.24 4,243.29 4,243.29 0.0K
12:13 4,242.94 4,243.67 4,242.94 4,243.58 0.0K
12:14 4,243.57 4,244.40 4,242.93 4,242.93 0.0K
12:15 4,242.61 4,243.18 4,242.51 4,243.18 0.0K
12:16 4,243.45 4,243.45 4,243.03 4,243.35 0.0K
12:17 4,243.35 4,243.35 4,241.74 4,241.74 0.0K
12:18 4,241.19 4,243.28 4,241.19 4,243.28 0.0K
12:19 4,244.50 4,244.52 4,244.42 4,244.52 0.0K
12:20 4,244.67 4,248.67 4,244.67 4,248.67 0.0K
12:21 4,248.61 4,248.66 4,248.08 4,248.66 0.0K
12:22 4,248.05 4,249.36 4,248.05 4,248.87 0.0K
12:23 4,248.53 4,248.77 4,247.90 4,247.90 0.0K
12:24 4,247.79 4,247.79 4,244.97 4,244.97 0.0K
12:25 4,244.74 4,244.74 4,241.78 4,241.78 0.0K
12:26 4,243.12 4,243.15 4,242.56 4,242.94 0.0K
12:27 4,242.28 4,242.28 4,239.29 4,239.29 0.0K
12:28 4,238.54 4,239.19 4,238.54 4,239.19 0.0K
12:29 4,239.27 4,241.04 4,239.27 4,240.43 0.0K
12:30 4,240.34 4,241.41 4,240.34 4,241.29 0.0K
12:31 4,244.09 4,244.75 4,243.24 4,243.24 0.0K
12:32 4,242.96 4,242.96 4,242.28 4,242.80 0.0K
12:33 4,242.53 4,242.77 4,242.53 4,242.66 0.0K
12:34 4,242.19 4,242.19 4,241.43 4,242.07 0.0K
12:35 4,242.05 4,242.05 4,241.36 4,241.36 0.0K
12:36 4,241.01 4,241.01 4,239.77 4,239.77 0.0K
12:37 4,239.90 4,240.17 4,239.65 4,239.65 0.0K
12:38 4,239.22 4,239.30 4,239.01 4,239.30 0.0K
12:39 4,239.35 4,239.52 4,238.92 4,238.92 0.0K
12:40 4,238.80 4,240.37 4,238.67 4,240.37 0.0K
12:41 4,240.91 4,243.46 4,240.91 4,242.12 0.0K
12:42 4,242.03 4,242.33 4,241.67 4,242.31 0.0K
12:43 4,242.10 4,242.10 4,240.41 4,240.41 0.0K
12:44 4,240.34 4,240.43 4,239.97 4,239.97 0.0K
12:45 4,240.08 4,240.26 4,239.94 4,240.18 0.0K
12:46 4,239.37 4,239.37 4,236.59 4,236.59 0.0K
12:47 4,235.66 4,235.66 4,234.17 4,234.17 0.0K
12:48 4,233.95 4,234.37 4,233.45 4,234.37 0.0K
12:49 4,235.15 4,235.15 4,233.17 4,234.22 0.0K
12:50 4,234.18 4,235.00 4,234.18 4,234.57 0.0K
12:51 4,235.50 4,236.19 4,234.99 4,236.19 0.0K
12:52 4,236.44 4,236.44 4,234.23 4,234.23 0.0K
12:53 4,233.88 4,235.47 4,233.65 4,235.47 0.0K
12:54 4,235.06 4,236.09 4,235.06 4,236.09 0.0K
12:55 4,236.41 4,238.37 4,236.41 4,238.37 0.0K
12:56 4,238.10 4,239.27 4,238.10 4,238.22 0.0K
12:57 4,238.28 4,238.49 4,237.98 4,238.49 0.0K
12:58 4,238.82 4,242.90 4,238.82 4,242.90 0.0K
12:59 4,243.20 4,244.17 4,243.20 4,243.31 0.0K
13:00 4,242.73 4,243.10 4,241.41 4,241.41 0.0K
13:01 4,240.92 4,243.17 4,240.92 4,242.17 0.0K
13:02 4,241.32 4,242.42 4,241.32 4,242.15 0.0K
13:03 4,242.30 4,242.30 4,239.94 4,239.94 0.0K
13:04 4,239.90 4,240.29 4,239.90 4,240.03 0.0K
13:05 4,240.11 4,242.34 4,240.11 4,242.34 0.0K
13:06 4,242.53 4,242.53 4,239.26 4,239.26 0.0K
13:07 4,239.30 4,240.59 4,239.30 4,239.95 0.0K
13:08 4,239.82 4,240.02 4,239.63 4,239.63 0.0K
13:09 4,239.64 4,239.80 4,239.27 4,239.72 0.0K
13:10 4,239.60 4,239.96 4,238.39 4,238.39 0.0K
13:11 4,237.77 4,240.61 4,237.77 4,240.61 0.0K
13:12 4,240.31 4,241.42 4,240.31 4,241.42 0.0K
13:13 4,241.93 4,241.93 4,239.83 4,240.03 0.0K
13:14 4,240.40 4,240.89 4,240.40 4,240.79 0.0K
13:15 4,241.61 4,244.68 4,241.61 4,244.68 0.0K
13:16 4,244.29 4,244.29 4,243.89 4,244.02 0.0K
13:17 4,244.25 4,244.49 4,243.92 4,244.34 0.0K
13:18 4,244.72 4,245.81 4,244.55 4,245.81 0.0K
13:19 4,246.33 4,246.78 4,246.33 4,246.66 0.0K
13:20 4,246.53 4,246.53 4,245.65 4,245.76 0.0K
13:21 4,245.54 4,247.97 4,245.54 4,247.97 0.0K
13:22 4,248.25 4,248.25 4,247.49 4,247.59 0.0K
13:23 4,247.32 4,248.21 4,247.32 4,248.05 0.0K
13:24 4,248.62 4,248.62 4,247.97 4,247.97 0.0K
13:25 4,248.27 4,248.27 4,247.93 4,247.93 0.0K
13:26 4,246.91 4,246.91 4,246.38 4,246.52 0.0K
13:27 4,246.19 4,246.19 4,245.26 4,245.46 0.0K
13:28 4,245.14 4,245.14 4,243.05 4,243.05 0.0K
13:29 4,242.26 4,242.26 4,240.18 4,240.18 0.0K
13:30 4,240.43 4,241.46 4,240.10 4,241.46 0.0K
13:31 4,241.88 4,242.30 4,240.68 4,242.30 0.0K
13:32 4,241.81 4,242.72 4,241.81 4,242.40 0.0K
13:33 4,241.86 4,242.10 4,241.46 4,241.46 0.0K
13:34 4,241.74 4,242.08 4,241.35 4,241.35 0.0K
13:35 4,240.83 4,241.36 4,240.37 4,240.37 0.0K
13:36 4,240.15 4,240.15 4,239.49 4,239.49 0.0K
13:37 4,239.15 4,239.15 4,237.08 4,237.08 0.0K
13:38 4,236.80 4,237.55 4,236.17 4,236.17 0.0K
13:39 4,235.99 4,235.99 4,234.84 4,234.84 0.0K
13:40 4,234.08 4,234.08 4,232.61 4,232.69 0.0K
13:41 4,232.18 4,232.18 4,231.58 4,231.58 0.0K
13:42 4,231.71 4,231.71 4,230.61 4,231.59 0.0K
13:43 4,231.47 4,231.84 4,230.74 4,231.82 0.0K
13:44 4,231.66 4,233.32 4,231.66 4,233.32 0.0K
13:45 4,233.22 4,235.06 4,232.62 4,235.06 0.0K
13:46 4,235.89 4,237.89 4,235.89 4,237.89 0.0K
13:47 4,237.81 4,237.81 4,237.07 4,237.65 0.0K
13:48 4,237.23 4,237.43 4,236.94 4,237.43 0.0K
13:49 4,237.03 4,237.08 4,236.68 4,236.68 0.0K
13:50 4,236.53 4,237.18 4,236.53 4,237.18 0.0K
13:51 4,236.52 4,238.87 4,236.52 4,238.27 0.0K
13:52 4,238.22 4,240.84 4,238.22 4,240.84 0.0K
13:53 4,241.01 4,241.01 4,240.47 4,240.71 0.0K
13:54 4,240.32 4,240.32 4,238.71 4,238.71 0.0K
13:55 4,238.87 4,239.61 4,238.87 4,239.60 0.0K
13:56 4,238.98 4,239.72 4,238.18 4,238.18 0.0K
13:57 4,238.65 4,238.76 4,237.79 4,237.79 0.0K
13:58 4,237.60 4,238.29 4,237.60 4,238.29 0.0K
13:59 4,237.94 4,238.57 4,237.32 4,238.57 0.0K
14:00 4,238.43 4,238.51 4,237.78 4,238.51 0.0K
14:01 4,238.22 4,238.22 4,236.23 4,236.23 0.0K
14:02 4,235.81 4,235.81 4,233.74 4,234.53 0.0K
14:03 4,234.17 4,234.43 4,233.64 4,233.64 0.0K
14:04 4,233.02 4,233.02 4,232.54 4,232.79 0.0K
14:05 4,232.41 4,233.14 4,232.41 4,232.68 0.0K
14:06 4,233.14 4,233.14 4,231.99 4,232.64 0.0K
14:07 4,233.64 4,235.00 4,233.64 4,235.00 0.0K
14:08 4,234.96 4,235.02 4,234.29 4,235.02 0.0K
14:09 4,234.51 4,234.51 4,233.86 4,234.31 0.0K
14:10 4,234.32 4,238.47 4,234.32 4,238.36 0.0K
14:11 4,238.44 4,238.44 4,236.47 4,236.47 0.0K
14:12 4,236.18 4,236.18 4,235.32 4,235.32 0.0K
14:13 4,235.18 4,236.32 4,235.18 4,236.32 0.0K
14:14 4,236.31 4,236.31 4,235.46 4,235.46 0.0K
14:15 4,235.32 4,235.82 4,235.24 4,235.24 0.0K
14:16 4,235.89 4,235.89 4,234.03 4,234.19 0.0K
14:17 4,234.00 4,234.24 4,233.85 4,234.24 0.0K
14:18 4,235.29 4,235.29 4,233.06 4,233.06 0.0K
14:19 4,233.07 4,233.07 4,231.09 4,231.22 0.0K
14:20 4,231.71 4,231.71 4,231.43 4,231.50 0.0K
14:21 4,230.97 4,231.35 4,230.97 4,231.15 0.0K
14:22 4,230.37 4,230.57 4,230.26 4,230.26 0.0K
14:23 4,230.67 4,231.31 4,230.67 4,231.19 0.0K
14:24 4,231.71 4,233.24 4,231.71 4,233.24 0.0K
14:25 4,233.34 4,233.34 4,231.01 4,231.01 0.0K
14:26 4,232.56 4,232.56 4,230.77 4,230.77 0.0K
14:27 4,231.03 4,231.03 4,229.12 4,229.13 0.0K
14:28 4,229.43 4,229.73 4,228.88 4,229.73 0.0K
14:29 4,228.68 4,230.01 4,228.68 4,230.01 0.0K
14:30 4,229.97 4,229.97 4,229.41 4,229.82 0.0K
14:31 4,229.05 4,229.05 4,228.32 4,228.54 0.0K
14:32 4,228.73 4,232.01 4,228.73 4,232.01 0.0K
14:33 4,231.12 4,231.12 4,230.39 4,231.01 0.0K
14:34 4,231.58 4,232.11 4,231.44 4,231.44 0.0K
14:35 4,230.97 4,231.46 4,230.58 4,231.46 0.0K
14:36 4,231.79 4,233.85 4,231.79 4,233.68 0.0K
14:37 4,232.77 4,232.77 4,230.53 4,230.53 0.0K
14:38 4,230.28 4,231.98 4,230.08 4,231.98 0.0K
14:39 4,232.47 4,232.47 4,232.01 4,232.01 0.0K
14:40 4,231.63 4,233.65 4,231.63 4,233.65 0.0K
14:41 4,233.66 4,234.11 4,233.45 4,233.45 0.0K
14:42 4,235.21 4,236.97 4,235.21 4,236.97 0.0K
14:43 4,238.63 4,238.63 4,237.91 4,238.56 0.0K
14:44 4,238.42 4,238.59 4,237.15 4,237.15 0.0K
14:45 4,237.11 4,238.77 4,237.11 4,238.77 0.0K
14:46 4,239.17 4,240.68 4,239.17 4,240.37 0.0K
14:47 4,241.93 4,241.93 4,240.41 4,241.40 0.0K
14:48 4,240.94 4,246.00 4,240.94 4,246.00 0.0K
14:49 4,248.09 4,248.09 4,246.92 4,246.92 0.0K
14:50 4,246.52 4,248.23 4,246.52 4,248.23 0.0K
14:51 4,249.40 4,251.30 4,248.78 4,251.30 0.0K
14:52 4,251.50 4,252.43 4,251.49 4,251.49 0.0K
14:53 4,252.04 4,252.04 4,248.88 4,248.88 0.0K
14:54 4,248.54 4,248.54 4,247.86 4,248.07 0.0K
14:55 4,247.16 4,247.16 4,243.39 4,243.39 0.0K
14:56 4,241.76 4,242.71 4,241.76 4,242.71 0.0K
14:57 4,242.75 4,243.80 4,241.47 4,241.47 0.0K
14:58 4,240.10 4,240.10 4,238.49 4,238.62 0.0K
14:59 4,237.57 4,237.57 4,233.54 4,233.54 0.0K
15:00 4,233.24 4,234.12 4,231.76 4,234.12 0.0K
15:01 4,234.92 4,236.94 4,234.92 4,235.85 0.0K
15:02 4,235.88 4,236.65 4,234.41 4,234.41 0.0K
15:03 4,234.12 4,236.25 4,234.12 4,236.25 0.0K
15:04 4,236.24 4,239.01 4,236.24 4,239.01 0.0K
15:05 4,238.78 4,238.78 4,237.04 4,238.42 0.0K
15:06 4,238.57 4,241.85 4,238.57 4,241.85 0.0K
15:07 4,240.14 4,240.19 4,238.74 4,238.74 0.0K
15:08 4,238.59 4,239.43 4,238.49 4,239.35 0.0K
15:09 4,239.01 4,239.83 4,239.01 4,239.59 0.0K
15:10 4,239.43 4,240.81 4,239.43 4,239.81 0.0K
15:11 4,241.46 4,242.79 4,241.43 4,241.43 0.0K
15:12 4,241.12 4,241.41 4,240.02 4,240.02 0.0K
15:13 4,239.54 4,240.20 4,239.54 4,240.20 0.0K
15:14 4,240.61 4,242.95 4,240.61 4,242.95 0.0K
15:15 4,243.18 4,244.75 4,243.18 4,243.53 0.0K
15:16 4,243.32 4,243.32 4,241.16 4,241.16 0.0K
15:17 4,241.32 4,241.58 4,241.26 4,241.26 0.0K
15:18 4,241.79 4,241.96 4,240.99 4,241.94 0.0K
15:19 4,242.43 4,243.40 4,242.04 4,242.28 0.0K
15:20 4,243.99 4,244.83 4,243.97 4,243.97 0.0K
15:21 4,242.73 4,242.73 4,242.39 4,242.55 0.0K
15:22 4,242.70 4,242.70 4,238.10 4,238.10 0.0K
15:23 4,239.00 4,239.29 4,238.12 4,238.12 0.0K
15:24 4,237.54 4,237.54 4,235.07 4,235.56 0.0K
15:25 4,236.32 4,237.11 4,236.25 4,237.11 0.0K
15:26 4,237.86 4,238.43 4,237.44 4,238.43 0.0K
15:27 4,239.04 4,239.33 4,238.33 4,239.33 0.0K
15:28 4,240.05 4,240.51 4,240.05 4,240.51 0.0K
15:29 4,242.08 4,242.57 4,241.67 4,242.57 0.0K
15:30 4,242.71 4,244.41 4,242.32 4,243.65 0.0K
15:31 4,243.30 4,243.56 4,242.84 4,243.56 0.0K
15:32 4,244.50 4,245.84 4,244.50 4,245.60 0.0K
15:33 4,246.63 4,247.69 4,246.63 4,246.80 0.0K
15:34 4,245.29 4,245.29 4,243.35 4,243.35 0.0K
15:35 4,243.04 4,243.04 4,242.45 4,242.91 0.0K
15:36 4,243.78 4,246.04 4,243.78 4,246.04 0.0K
15:37 4,244.86 4,244.86 4,243.55 4,243.55 0.0K
15:38 4,242.95 4,242.95 4,242.17 4,242.43 0.0K
15:39 4,242.82 4,242.82 4,241.93 4,242.12 0.0K
15:40 4,241.16 4,241.69 4,240.63 4,240.75 0.0K
15:41 4,241.24 4,241.24 4,239.42 4,239.69 0.0K
15:42 4,240.63 4,240.63 4,238.37 4,238.37 0.0K
15:43 4,237.30 4,237.88 4,237.30 4,237.88 0.0K
15:44 4,238.29 4,238.47 4,236.61 4,236.61 0.0K
15:45 4,237.29 4,238.46 4,237.29 4,238.46 0.0K
15:46 4,238.27 4,238.27 4,236.42 4,237.08 0.0K
15:47 4,237.40 4,238.46 4,237.40 4,238.38 0.0K
15:48 4,238.59 4,240.55 4,238.59 4,240.54 0.0K
15:49 4,240.81 4,241.61 4,240.62 4,241.61 0.0K
15:50 4,241.78 4,242.58 4,240.52 4,241.70 0.0K
15:51 4,244.06 4,244.56 4,244.06 4,244.22 0.0K
15:52 4,243.92 4,243.92 4,242.09 4,242.09 0.0K
15:53 4,241.87 4,242.03 4,241.28 4,242.03 0.0K
15:54 4,241.77 4,243.14 4,241.77 4,242.78 0.0K
15:55 4,243.83 4,243.83 4,241.80 4,243.40 0.0K
15:56 4,243.58 4,244.15 4,243.05 4,243.05 0.0K
15:57 4,242.64 4,242.64 4,240.73 4,240.93 0.0K
15:58 4,241.60 4,241.70 4,240.66 4,240.66 0.0K
15:59 4,241.06 4,241.06 4,239.95 4,240.84 0.0K
16:00 4,241.15 4,241.47 4,241.15 4,241.47 0.0K
16:01 4,241.54 4,241.54 4,241.43 4,241.43 0.0K
16:02 4,241.54 4,241.60 4,241.54 4,241.55 0.0K
16:03 4,241.64 4,241.64 4,241.47 4,241.47 0.0K
16:04 4,241.43 4,241.60 4,241.35 4,241.60 0.0K
16:05 4,241.57 4,241.57 4,241.51 4,241.51 0.0K
16:06 4,241.48 4,241.67 4,241.48 4,241.64 0.0K
16:07 4,241.65 4,241.70 4,241.65 4,241.67 0.0K
16:08 4,241.68 4,241.69 4,241.62 4,241.62 0.0K
16:09 4,241.64 4,241.66 4,241.62 4,241.64 0.0K
16:10 4,241.65 4,241.65 4,241.62 4,241.63 0.0K
16:11 4,241.59 4,241.60 4,241.56 4,241.60 0.0K
16:12 4,241.69 4,241.69 4,241.62 4,241.68 0.0K
16:13 4,241.66 4,241.84 4,241.66 4,241.84 0.0K
16:14 4,241.80 4,241.80 4,241.70 4,241.74 0.0K
16:15 4,241.75 4,241.75 4,241.75 4,241.75 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