CBOE S

SPROME04
🏛️ アメリカ →
4,620.03
最終更新: 2025-10-07
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 4,239.28 4,240.02 4,238.22 4,240.02 0.0K
09:32 4,239.67 4,239.67 4,237.95 4,238.97 0.0K
09:33 4,240.30 4,240.31 4,238.46 4,240.31 0.0K
09:34 4,241.16 4,242.34 4,241.16 4,242.34 0.0K
09:35 4,242.61 4,245.00 4,242.61 4,244.42 0.0K
09:36 4,243.54 4,243.54 4,239.38 4,239.38 0.0K
09:37 4,238.80 4,238.80 4,236.28 4,236.28 0.0K
09:38 4,236.49 4,241.13 4,236.49 4,241.13 0.0K
09:39 4,241.54 4,242.40 4,240.75 4,242.06 0.0K
09:40 4,240.76 4,245.40 4,240.76 4,245.40 0.0K
09:41 4,245.65 4,246.59 4,245.02 4,246.59 0.0K
09:42 4,246.86 4,248.14 4,246.86 4,248.14 0.0K
09:43 4,247.44 4,249.64 4,246.29 4,249.64 0.0K
09:44 4,249.58 4,251.11 4,249.58 4,250.78 0.0K
09:45 4,249.09 4,249.09 4,248.62 4,248.70 0.0K
09:46 4,249.40 4,251.72 4,249.40 4,251.72 0.0K
09:47 4,250.45 4,252.99 4,250.45 4,252.99 0.0K
09:48 4,252.72 4,255.60 4,252.72 4,255.60 0.0K
09:49 4,255.77 4,256.39 4,254.69 4,254.69 0.0K
09:50 4,255.31 4,256.03 4,254.54 4,254.85 0.0K
09:51 4,253.95 4,255.92 4,253.95 4,255.23 0.0K
09:52 4,255.88 4,257.38 4,255.88 4,257.38 0.0K
09:53 4,255.91 4,258.25 4,255.91 4,258.25 0.0K
09:54 4,258.09 4,258.09 4,256.65 4,257.23 0.0K
09:55 4,257.18 4,258.52 4,256.97 4,258.52 0.0K
09:56 4,257.99 4,257.99 4,254.47 4,254.47 0.0K
09:57 4,253.45 4,254.03 4,252.95 4,252.95 0.0K
09:58 4,253.30 4,254.45 4,251.74 4,251.92 0.0K
09:59 4,250.78 4,250.78 4,249.55 4,249.55 0.0K
10:00 4,250.12 4,250.12 4,244.06 4,245.56 0.0K
10:01 4,245.68 4,248.07 4,245.68 4,248.07 0.0K
10:02 4,247.96 4,249.48 4,247.96 4,249.48 0.0K
10:03 4,249.90 4,250.24 4,249.34 4,249.78 0.0K
10:04 4,251.00 4,252.71 4,251.00 4,251.39 0.0K
10:05 4,251.59 4,251.93 4,251.05 4,251.93 0.0K
10:06 4,252.27 4,252.90 4,252.27 4,252.35 0.0K
10:07 4,252.01 4,253.56 4,252.01 4,252.08 0.0K
10:08 4,252.77 4,252.77 4,251.65 4,251.65 0.0K
10:09 4,251.79 4,252.07 4,251.09 4,252.07 0.0K
10:10 4,251.99 4,252.46 4,251.99 4,252.11 0.0K
10:11 4,252.27 4,252.27 4,250.87 4,250.87 0.0K
10:12 4,250.94 4,250.94 4,248.30 4,248.30 0.0K
10:13 4,249.14 4,249.14 4,246.40 4,246.40 0.0K
10:14 4,245.63 4,246.44 4,245.63 4,245.69 0.0K
10:15 4,245.79 4,245.79 4,242.78 4,242.78 0.0K
10:16 4,243.62 4,243.62 4,242.62 4,243.14 0.0K
10:17 4,243.52 4,243.52 4,240.22 4,240.80 0.0K
10:18 4,240.73 4,240.73 4,239.03 4,239.85 0.0K
10:19 4,241.70 4,241.92 4,241.30 4,241.30 0.0K
10:20 4,241.08 4,241.50 4,239.93 4,241.50 0.0K
10:21 4,242.68 4,242.68 4,240.42 4,240.42 0.0K
10:22 4,241.90 4,241.90 4,240.88 4,240.88 0.0K
10:23 4,240.83 4,242.81 4,240.83 4,242.65 0.0K
10:24 4,243.36 4,247.04 4,243.36 4,247.04 0.0K
10:25 4,246.24 4,246.24 4,242.68 4,242.68 0.0K
10:26 4,243.70 4,244.12 4,243.22 4,244.12 0.0K
10:27 4,243.54 4,243.54 4,241.90 4,242.84 0.0K
10:28 4,243.72 4,243.72 4,240.16 4,240.16 0.0K
10:29 4,240.32 4,241.16 4,240.29 4,241.16 0.0K
10:30 4,241.30 4,241.30 4,239.59 4,239.59 0.0K
10:31 4,239.39 4,239.39 4,234.06 4,234.15 0.0K
10:32 4,233.82 4,233.82 4,228.89 4,229.36 0.0K
10:33 4,230.15 4,231.12 4,230.15 4,230.95 0.0K
10:34 4,230.86 4,230.86 4,229.23 4,229.96 0.0K
10:35 4,229.87 4,229.87 4,228.47 4,228.74 0.0K
10:36 4,226.80 4,227.50 4,226.18 4,227.50 0.0K
10:37 4,226.67 4,226.67 4,224.68 4,225.39 0.0K
10:38 4,224.98 4,224.98 4,223.94 4,223.94 0.0K
10:39 4,224.18 4,226.58 4,224.18 4,225.16 0.0K
10:40 4,225.14 4,225.14 4,222.63 4,222.63 0.0K
10:41 4,223.04 4,223.04 4,221.95 4,222.52 0.0K
10:42 4,221.99 4,225.50 4,221.99 4,225.50 0.0K
10:43 4,225.56 4,225.56 4,224.85 4,225.49 0.0K
10:44 4,225.60 4,227.82 4,225.60 4,227.82 0.0K
10:45 4,228.13 4,230.23 4,227.64 4,230.23 0.0K
10:46 4,230.91 4,231.53 4,230.02 4,230.02 0.0K
10:47 4,229.21 4,229.49 4,227.60 4,227.60 0.0K
10:48 4,228.79 4,228.79 4,227.31 4,228.14 0.0K
10:49 4,227.67 4,243.76 4,227.67 4,239.12 0.0K
10:50 4,238.74 4,238.74 4,236.65 4,236.65 0.0K
10:51 4,235.30 4,235.73 4,234.21 4,234.55 0.0K
10:52 4,233.17 4,235.27 4,233.17 4,234.67 0.0K
10:53 4,233.40 4,233.40 4,230.72 4,231.96 0.0K
10:54 4,231.82 4,237.40 4,231.82 4,235.62 0.0K
10:55 4,234.99 4,236.77 4,234.99 4,236.01 0.0K
10:56 4,234.93 4,235.57 4,234.91 4,234.91 0.0K
10:57 4,234.55 4,234.78 4,231.85 4,231.85 0.0K
10:58 4,232.01 4,233.16 4,232.01 4,233.03 0.0K
10:59 4,234.66 4,234.77 4,233.51 4,233.51 0.0K
11:00 4,234.23 4,234.74 4,232.69 4,233.25 0.0K
11:01 4,233.41 4,234.13 4,233.41 4,234.13 0.0K
11:02 4,233.55 4,233.55 4,231.49 4,231.49 0.0K
11:03 4,231.19 4,231.19 4,230.10 4,231.02 0.0K
11:04 4,231.34 4,233.24 4,231.34 4,232.03 0.0K
11:05 4,232.01 4,232.11 4,231.54 4,231.70 0.0K
11:06 4,231.29 4,231.29 4,230.08 4,230.08 0.0K
11:07 4,231.92 4,235.20 4,231.55 4,235.20 0.0K
11:08 4,233.70 4,233.70 4,231.97 4,231.97 0.0K
11:09 4,232.23 4,233.85 4,232.23 4,233.06 0.0K
11:10 4,232.74 4,232.74 4,231.62 4,231.62 0.0K
11:11 4,231.56 4,231.67 4,230.71 4,231.42 0.0K
11:12 4,231.76 4,231.76 4,230.26 4,230.26 0.0K
11:13 4,230.56 4,231.03 4,230.56 4,231.03 0.0K
11:14 4,230.61 4,231.54 4,230.61 4,231.09 0.0K
11:15 4,230.99 4,230.99 4,230.07 4,230.07 0.0K
11:16 4,229.20 4,229.20 4,226.67 4,227.38 0.0K
11:17 4,228.01 4,228.52 4,227.26 4,227.54 0.0K
11:18 4,228.34 4,228.34 4,226.34 4,226.34 0.0K
11:19 4,226.01 4,226.01 4,225.11 4,225.17 0.0K
11:20 4,225.17 4,225.85 4,224.96 4,225.85 0.0K
11:21 4,225.22 4,225.22 4,222.91 4,223.88 0.0K
11:22 4,224.18 4,224.88 4,223.97 4,224.88 0.0K
11:23 4,224.64 4,224.72 4,224.28 4,224.28 0.0K
11:24 4,224.41 4,224.41 4,223.32 4,223.32 0.0K
11:25 4,222.93 4,222.93 4,220.87 4,220.87 0.0K
11:26 4,220.97 4,220.97 4,217.58 4,217.58 0.0K
11:27 4,217.67 4,220.23 4,217.67 4,220.23 0.0K
11:28 4,219.31 4,219.53 4,218.43 4,218.43 0.0K
11:29 4,217.43 4,217.76 4,217.34 4,217.34 0.0K
11:30 4,217.50 4,218.57 4,217.50 4,218.57 0.0K
11:31 4,217.71 4,219.03 4,217.33 4,219.03 0.0K
11:32 4,218.34 4,218.34 4,217.47 4,217.61 0.0K
11:33 4,217.71 4,219.20 4,217.71 4,218.94 0.0K
11:34 4,218.61 4,218.96 4,217.92 4,217.92 0.0K
11:35 4,217.70 4,217.95 4,217.38 4,217.95 0.0K
11:36 4,217.28 4,217.28 4,216.53 4,216.53 0.0K
11:37 4,216.53 4,216.53 4,215.17 4,216.34 0.0K
11:38 4,215.05 4,215.46 4,214.89 4,214.94 0.0K
11:39 4,215.34 4,215.34 4,214.57 4,215.34 0.0K
11:40 4,215.26 4,215.26 4,214.07 4,214.51 0.0K
11:41 4,214.31 4,214.31 4,212.38 4,212.38 0.0K
11:42 4,211.80 4,214.12 4,211.80 4,213.73 0.0K
11:43 4,212.32 4,212.32 4,211.52 4,211.81 0.0K
11:44 4,212.66 4,214.56 4,212.66 4,214.51 0.0K
11:45 4,214.79 4,215.07 4,214.21 4,214.21 0.0K
11:46 4,213.94 4,215.84 4,213.83 4,215.84 0.0K
11:47 4,215.54 4,215.54 4,213.02 4,213.02 0.0K
11:48 4,213.27 4,213.39 4,211.53 4,211.53 0.0K
11:49 4,211.05 4,211.86 4,210.86 4,211.86 0.0K
11:50 4,212.03 4,212.03 4,210.04 4,210.04 0.0K
11:51 4,210.65 4,211.47 4,210.65 4,211.21 0.0K
11:52 4,210.93 4,211.11 4,208.41 4,208.41 0.0K
11:53 4,208.31 4,208.86 4,208.15 4,208.26 0.0K
11:54 4,207.46 4,209.09 4,207.46 4,208.70 0.0K
11:55 4,210.31 4,210.98 4,210.02 4,210.98 0.0K
11:56 4,212.07 4,212.77 4,212.07 4,212.77 0.0K
11:57 4,213.42 4,213.42 4,212.06 4,212.69 0.0K
11:58 4,213.23 4,213.55 4,213.23 4,213.55 0.0K
11:59 4,212.70 4,214.25 4,212.48 4,214.25 0.0K
12:00 4,214.44 4,216.99 4,214.44 4,216.99 0.0K
12:01 4,217.84 4,217.84 4,215.40 4,217.17 0.0K
12:02 4,216.72 4,218.11 4,216.72 4,218.11 0.0K
12:03 4,218.44 4,220.49 4,218.44 4,220.43 0.0K
12:04 4,220.14 4,221.37 4,219.42 4,219.42 0.0K
12:05 4,216.55 4,217.75 4,216.55 4,217.28 0.0K
12:06 4,215.83 4,215.83 4,213.16 4,213.16 0.0K
12:07 4,213.13 4,214.01 4,212.71 4,213.90 0.0K
12:08 4,213.30 4,214.25 4,212.93 4,212.93 0.0K
12:09 4,211.98 4,211.98 4,210.23 4,210.23 0.0K
12:10 4,211.13 4,211.90 4,210.80 4,210.82 0.0K
12:11 4,212.12 4,212.12 4,209.61 4,209.61 0.0K
12:12 4,208.42 4,209.69 4,208.42 4,209.28 0.0K
12:13 4,209.07 4,210.43 4,208.72 4,210.43 0.0K
12:14 4,211.07 4,213.73 4,211.07 4,213.73 0.0K
12:15 4,213.53 4,213.90 4,211.85 4,211.85 0.0K
12:16 4,213.35 4,213.35 4,211.87 4,211.87 0.0K
12:17 4,211.03 4,211.03 4,210.29 4,210.29 0.0K
12:18 4,209.30 4,209.69 4,208.77 4,208.77 0.0K
12:19 4,208.87 4,208.93 4,207.95 4,208.93 0.0K
12:20 4,208.64 4,210.53 4,208.64 4,210.53 0.0K
12:21 4,210.02 4,210.51 4,209.60 4,210.51 0.0K
12:22 4,210.78 4,213.99 4,210.78 4,213.99 0.0K
12:23 4,213.41 4,215.88 4,213.41 4,214.88 0.0K
12:24 4,214.39 4,215.63 4,214.18 4,215.63 0.0K
12:25 4,216.20 4,217.68 4,215.69 4,217.68 0.0K
12:26 4,217.08 4,218.18 4,216.74 4,216.74 0.0K
12:27 4,216.40 4,218.32 4,216.40 4,218.32 0.0K
12:28 4,218.53 4,218.53 4,217.74 4,217.74 0.0K
12:29 4,217.75 4,218.16 4,217.75 4,218.16 0.0K
12:30 4,218.76 4,218.82 4,217.40 4,218.82 0.0K
12:31 4,218.37 4,218.37 4,217.34 4,217.34 0.0K
12:32 4,216.98 4,220.61 4,216.98 4,220.61 0.0K
12:33 4,220.51 4,223.26 4,220.51 4,223.26 0.0K
12:34 4,225.08 4,226.73 4,225.08 4,226.73 0.0K
12:35 4,226.60 4,226.60 4,223.98 4,223.98 0.0K
12:36 4,224.81 4,225.30 4,224.79 4,225.30 0.0K
12:37 4,226.59 4,228.40 4,226.59 4,228.40 0.0K
12:38 4,228.70 4,230.03 4,228.70 4,230.03 0.0K
12:39 4,230.68 4,230.68 4,228.47 4,228.47 0.0K
12:40 4,227.74 4,227.95 4,227.69 4,227.95 0.0K
12:41 4,228.99 4,229.26 4,228.05 4,228.05 0.0K
12:42 4,230.26 4,230.43 4,229.51 4,230.43 0.0K
12:43 4,231.14 4,233.59 4,231.14 4,232.77 0.0K
12:44 4,233.61 4,235.68 4,233.61 4,235.55 0.0K
12:45 4,235.91 4,237.13 4,235.91 4,237.13 0.0K
12:46 4,240.14 4,240.14 4,238.34 4,238.61 0.0K
12:47 4,239.51 4,239.51 4,237.28 4,237.28 0.0K
12:48 4,236.27 4,236.52 4,235.87 4,236.51 0.0K
12:49 4,235.92 4,236.26 4,235.83 4,236.26 0.0K
12:50 4,236.42 4,237.20 4,236.42 4,237.20 0.0K
12:51 4,237.49 4,237.59 4,236.63 4,236.73 0.0K
12:52 4,237.88 4,239.62 4,237.85 4,239.62 0.0K
12:53 4,239.90 4,242.13 4,239.90 4,242.13 0.0K
12:54 4,241.61 4,242.48 4,241.55 4,242.48 0.0K
12:55 4,243.39 4,244.05 4,242.67 4,242.67 0.0K
12:56 4,241.70 4,242.34 4,240.08 4,240.08 0.0K
12:57 4,239.19 4,239.19 4,236.69 4,236.69 0.0K
12:58 4,235.83 4,235.83 4,230.46 4,230.46 0.0K
12:59 4,229.35 4,231.44 4,229.35 4,231.44 0.0K
13:00 4,230.80 4,232.21 4,230.49 4,232.21 0.0K
13:01 4,231.12 4,233.99 4,231.12 4,233.89 0.0K
13:02 4,233.16 4,236.29 4,233.16 4,236.29 0.0K
13:03 4,236.07 4,239.17 4,236.07 4,239.17 0.0K
13:04 4,238.81 4,243.20 4,238.81 4,243.20 0.0K
13:05 4,243.25 4,246.99 4,243.25 4,246.99 0.0K
13:06 4,248.18 4,248.18 4,245.71 4,245.71 0.0K
13:07 4,246.83 4,247.42 4,246.83 4,247.42 0.0K
13:08 4,246.28 4,248.12 4,246.28 4,247.71 0.0K
13:09 4,248.20 4,248.20 4,243.57 4,243.57 0.0K
13:10 4,243.77 4,244.60 4,243.77 4,244.60 0.0K
13:11 4,244.87 4,244.87 4,240.45 4,240.45 0.0K
13:12 4,241.09 4,243.46 4,241.09 4,243.46 0.0K
13:13 4,244.25 4,244.59 4,243.81 4,244.59 0.0K
13:14 4,244.36 4,245.18 4,244.36 4,245.18 0.0K
13:15 4,245.72 4,245.72 4,245.28 4,245.28 0.0K
13:16 4,245.71 4,245.77 4,245.05 4,245.05 0.0K
13:17 4,245.71 4,246.42 4,244.93 4,244.93 0.0K
13:18 4,245.30 4,246.44 4,245.30 4,245.69 0.0K
13:19 4,246.55 4,246.72 4,245.46 4,246.72 0.0K
13:20 4,247.08 4,248.84 4,247.08 4,248.84 0.0K
13:21 4,249.70 4,249.70 4,247.30 4,247.62 0.0K
13:22 4,246.57 4,246.57 4,245.20 4,246.31 0.0K
13:23 4,245.86 4,245.86 4,245.44 4,245.44 0.0K
13:24 4,244.80 4,244.80 4,242.11 4,242.72 0.0K
13:25 4,242.56 4,243.17 4,242.56 4,243.06 0.0K
13:26 4,241.57 4,241.92 4,240.66 4,240.66 0.0K
13:27 4,241.51 4,243.24 4,241.51 4,243.24 0.0K
13:28 4,243.05 4,243.50 4,242.90 4,243.50 0.0K
13:29 4,243.11 4,243.19 4,242.60 4,242.60 0.0K
13:30 4,242.04 4,243.14 4,241.24 4,243.14 0.0K
13:31 4,243.51 4,243.51 4,241.49 4,241.49 0.0K
13:32 4,241.36 4,244.14 4,241.36 4,244.14 0.0K
13:33 4,243.74 4,244.24 4,242.87 4,242.87 0.0K
13:34 4,243.48 4,243.93 4,243.48 4,243.93 0.0K
13:35 4,243.72 4,244.00 4,242.96 4,244.00 0.0K
13:36 4,243.82 4,244.84 4,243.82 4,244.84 0.0K
13:37 4,245.13 4,248.00 4,245.13 4,248.00 0.0K
13:38 4,249.43 4,249.82 4,248.73 4,248.73 0.0K
13:39 4,249.77 4,251.10 4,249.77 4,251.10 0.0K
13:40 4,251.17 4,252.09 4,251.17 4,251.69 0.0K
13:41 4,252.04 4,252.68 4,251.06 4,252.68 0.0K
13:42 4,251.52 4,252.04 4,250.69 4,250.69 0.0K
13:43 4,250.04 4,250.11 4,249.51 4,249.51 0.0K
13:44 4,247.06 4,248.84 4,247.06 4,248.84 0.0K
13:45 4,249.39 4,250.15 4,249.24 4,249.70 0.0K
13:46 4,249.87 4,250.32 4,249.83 4,250.09 0.0K
13:47 4,250.33 4,251.43 4,250.33 4,251.43 0.0K
13:48 4,252.69 4,252.69 4,252.07 4,252.20 0.0K
13:49 4,252.69 4,252.69 4,250.89 4,250.89 0.0K
13:50 4,250.82 4,251.36 4,250.39 4,251.34 0.0K
13:51 4,252.07 4,252.18 4,251.66 4,251.66 0.0K
13:52 4,251.79 4,253.71 4,251.79 4,253.18 0.0K
13:53 4,253.16 4,253.89 4,253.08 4,253.75 0.0K
13:54 4,254.65 4,254.72 4,254.45 4,254.61 0.0K
13:55 4,254.80 4,254.80 4,254.42 4,254.42 0.0K
13:56 4,253.91 4,254.84 4,253.91 4,254.72 0.0K
13:57 4,254.14 4,254.14 4,252.85 4,253.38 0.0K
13:58 4,253.53 4,254.91 4,253.53 4,254.91 0.0K
13:59 4,254.94 4,255.20 4,254.94 4,255.02 0.0K
14:00 4,255.02 4,255.91 4,254.75 4,255.91 0.0K
14:01 4,256.18 4,257.58 4,256.18 4,257.58 0.0K
14:02 4,257.39 4,258.24 4,257.39 4,258.24 0.0K
14:03 4,258.98 4,258.98 4,257.51 4,257.58 0.0K
14:04 4,257.33 4,257.33 4,256.37 4,257.19 0.0K
14:05 4,257.00 4,257.00 4,256.66 4,256.66 0.0K
14:06 4,255.61 4,255.61 4,253.56 4,253.56 0.0K
14:07 4,252.98 4,252.98 4,251.78 4,251.78 0.0K
14:08 4,251.07 4,251.88 4,251.07 4,251.84 0.0K
14:09 4,251.91 4,251.91 4,250.31 4,250.31 0.0K
14:10 4,250.43 4,251.93 4,250.43 4,251.93 0.0K
14:11 4,252.02 4,253.50 4,252.02 4,253.50 0.0K
14:12 4,253.13 4,253.36 4,252.76 4,253.36 0.0K
14:13 4,252.36 4,255.05 4,252.36 4,254.61 0.0K
14:14 4,253.65 4,254.21 4,253.07 4,253.07 0.0K
14:15 4,253.67 4,254.42 4,253.67 4,254.20 0.0K
14:16 4,254.94 4,256.03 4,254.94 4,255.81 0.0K
14:17 4,256.00 4,256.95 4,255.21 4,255.21 0.0K
14:18 4,255.80 4,255.90 4,255.62 4,255.90 0.0K
14:19 4,256.59 4,258.20 4,256.59 4,258.20 0.0K
14:20 4,258.27 4,259.71 4,258.27 4,259.51 0.0K
14:21 4,259.54 4,259.76 4,259.54 4,259.55 0.0K
14:22 4,259.66 4,261.75 4,259.66 4,261.75 0.0K
14:23 4,262.80 4,264.52 4,262.80 4,264.52 0.0K
14:24 4,264.73 4,264.73 4,263.55 4,264.00 0.0K
14:25 4,264.16 4,264.16 4,263.04 4,263.04 0.0K
14:26 4,262.77 4,262.77 4,259.15 4,259.15 0.0K
14:27 4,259.95 4,260.45 4,259.22 4,260.45 0.0K
14:28 4,260.71 4,260.71 4,259.64 4,259.64 0.0K
14:29 4,259.86 4,262.34 4,259.86 4,262.34 0.0K
14:30 4,261.57 4,262.20 4,261.57 4,262.20 0.0K
14:31 4,262.24 4,263.12 4,262.11 4,262.11 0.0K
14:32 4,262.42 4,264.12 4,262.42 4,263.97 0.0K
14:33 4,263.36 4,263.36 4,261.18 4,261.18 0.0K
14:34 4,261.38 4,261.38 4,260.36 4,260.89 0.0K
14:35 4,260.98 4,261.64 4,260.98 4,261.49 0.0K
14:36 4,261.09 4,261.09 4,258.65 4,258.97 0.0K
14:37 4,259.36 4,260.92 4,259.36 4,260.92 0.0K
14:38 4,261.33 4,262.93 4,261.32 4,262.93 0.0K
14:39 4,263.28 4,263.28 4,261.20 4,261.20 0.0K
14:40 4,261.73 4,261.74 4,261.01 4,261.64 0.0K
14:41 4,261.94 4,262.07 4,261.64 4,262.07 0.0K
14:42 4,261.91 4,262.35 4,260.28 4,260.28 0.0K
14:43 4,260.80 4,260.80 4,259.56 4,259.56 0.0K
14:44 4,258.24 4,258.24 4,257.59 4,257.59 0.0K
14:45 4,257.16 4,257.16 4,254.56 4,254.56 0.0K
14:46 4,255.25 4,256.44 4,255.25 4,256.44 0.0K
14:47 4,256.59 4,256.59 4,255.47 4,255.47 0.0K
14:48 4,256.06 4,256.06 4,255.35 4,255.35 0.0K
14:49 4,255.24 4,255.70 4,255.21 4,255.21 0.0K
14:50 4,254.17 4,254.30 4,253.72 4,254.30 0.0K
14:51 4,254.97 4,255.51 4,254.97 4,255.28 0.0K
14:52 4,255.41 4,255.93 4,255.41 4,255.67 0.0K
14:53 4,255.41 4,256.04 4,255.41 4,255.56 0.0K
14:54 4,256.12 4,256.12 4,255.11 4,255.65 0.0K
14:55 4,255.60 4,256.66 4,255.60 4,256.66 0.0K
14:56 4,256.20 4,256.98 4,256.20 4,256.98 0.0K
14:57 4,256.66 4,257.15 4,256.31 4,257.15 0.0K
14:58 4,257.47 4,257.47 4,256.43 4,256.63 0.0K
14:59 4,256.31 4,256.31 4,254.97 4,254.97 0.0K
15:00 4,255.50 4,255.50 4,254.69 4,254.74 0.0K
15:01 4,254.25 4,256.00 4,254.25 4,256.00 0.0K
15:02 4,255.61 4,256.00 4,255.27 4,255.96 0.0K
15:03 4,255.78 4,255.78 4,254.57 4,254.67 0.0K
15:04 4,254.91 4,256.08 4,254.91 4,255.30 0.0K
15:05 4,255.33 4,256.57 4,255.33 4,256.57 0.0K
15:06 4,256.28 4,257.13 4,256.28 4,257.00 0.0K
15:07 4,257.86 4,258.08 4,257.86 4,257.92 0.0K
15:08 4,258.10 4,260.60 4,258.10 4,260.60 0.0K
15:09 4,260.75 4,261.47 4,260.75 4,261.47 0.0K
15:10 4,261.57 4,261.65 4,260.98 4,261.65 0.0K
15:11 4,261.36 4,262.97 4,261.36 4,262.97 0.0K
15:12 4,261.90 4,262.14 4,261.80 4,261.80 0.0K
15:13 4,262.54 4,262.54 4,260.50 4,260.50 0.0K
15:14 4,260.50 4,260.50 4,259.56 4,259.56 0.0K
15:15 4,259.74 4,259.74 4,256.01 4,256.01 0.0K
15:16 4,255.55 4,258.13 4,255.55 4,258.13 0.0K
15:17 4,258.29 4,258.29 4,257.20 4,257.88 0.0K
15:18 4,258.40 4,260.07 4,258.24 4,260.07 0.0K
15:19 4,260.56 4,263.09 4,260.56 4,262.89 0.0K
15:20 4,262.58 4,262.58 4,260.26 4,260.75 0.0K
15:21 4,259.83 4,260.35 4,259.61 4,259.61 0.0K
15:22 4,260.20 4,260.20 4,258.04 4,258.04 0.0K
15:23 4,258.51 4,258.96 4,258.51 4,258.96 0.0K
15:24 4,258.65 4,258.65 4,257.83 4,257.83 0.0K
15:25 4,258.39 4,259.18 4,258.39 4,259.18 0.0K
15:26 4,258.68 4,259.40 4,258.63 4,259.40 0.0K
15:27 4,259.53 4,259.84 4,259.53 4,259.64 0.0K
15:28 4,260.18 4,260.18 4,259.44 4,259.44 0.0K
15:29 4,259.69 4,261.03 4,259.69 4,261.03 0.0K
15:30 4,260.37 4,260.37 4,259.90 4,260.25 0.0K
15:31 4,261.65 4,261.65 4,260.46 4,260.46 0.0K
15:32 4,260.56 4,260.56 4,259.18 4,259.18 0.0K
15:33 4,258.20 4,259.52 4,258.20 4,258.86 0.0K
15:34 4,259.01 4,260.67 4,259.01 4,260.67 0.0K
15:35 4,260.67 4,260.67 4,259.20 4,259.20 0.0K
15:36 4,258.80 4,258.80 4,256.71 4,256.71 0.0K
15:37 4,256.65 4,257.05 4,254.98 4,254.98 0.0K
15:38 4,253.39 4,253.79 4,252.13 4,252.13 0.0K
15:39 4,250.63 4,250.72 4,249.68 4,250.72 0.0K
15:40 4,250.96 4,250.96 4,248.10 4,248.51 0.0K
15:41 4,248.25 4,248.39 4,247.63 4,248.11 0.0K
15:42 4,248.60 4,248.86 4,247.18 4,248.86 0.0K
15:43 4,249.61 4,252.84 4,249.61 4,252.84 0.0K
15:44 4,252.35 4,254.08 4,252.35 4,254.08 0.0K
15:45 4,253.83 4,255.26 4,253.73 4,255.26 0.0K
15:46 4,255.09 4,256.12 4,255.09 4,255.81 0.0K
15:47 4,255.10 4,256.51 4,255.10 4,256.51 0.0K
15:48 4,256.92 4,257.98 4,256.92 4,257.98 0.0K
15:49 4,258.58 4,259.97 4,258.58 4,259.97 0.0K
15:50 4,259.84 4,259.84 4,256.61 4,256.61 0.0K
15:51 4,256.83 4,256.90 4,256.59 4,256.59 0.0K
15:52 4,256.15 4,258.03 4,256.15 4,257.19 0.0K
15:53 4,257.09 4,257.09 4,254.97 4,255.61 0.0K
15:54 4,255.41 4,259.72 4,255.41 4,259.72 0.0K
15:55 4,262.25 4,265.90 4,262.25 4,265.02 0.0K
15:56 4,264.12 4,264.12 4,262.35 4,262.35 0.0K
15:57 4,262.02 4,262.62 4,262.02 4,262.19 0.0K
15:58 4,262.27 4,262.27 4,261.73 4,261.73 0.0K
15:59 4,262.63 4,262.63 4,260.95 4,260.95 0.0K
16:00 4,259.89 4,260.44 4,259.89 4,260.21 0.0K
16:01 4,260.26 4,260.26 4,260.17 4,260.17 0.0K
16:02 4,260.17 4,260.17 4,260.11 4,260.11 0.0K
16:03 4,260.16 4,260.16 4,259.90 4,259.90 0.0K
16:04 4,259.98 4,259.99 4,259.83 4,259.96 0.0K
16:05 4,259.96 4,260.09 4,259.94 4,260.09 0.0K
16:06 4,259.96 4,259.97 4,259.91 4,259.91 0.0K
16:07 4,259.89 4,259.89 4,259.82 4,259.82 0.0K
16:08 4,259.79 4,259.86 4,259.79 4,259.86 0.0K
16:09 4,259.85 4,259.89 4,259.79 4,259.79 0.0K
16:10 4,260.05 4,260.23 4,260.05 4,260.23 0.0K
16:11 4,259.99 4,260.07 4,259.99 4,260.07 0.0K
16:12 4,260.07 4,260.07 4,260.01 4,260.02 0.0K
16:13 4,260.04 4,260.22 4,260.01 4,260.21 0.0K
16:14 4,260.25 4,260.25 4,260.15 4,260.15 0.0K
16:15 4,260.07 4,260.07 4,260.07 4,260.07 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