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 4,220.85 4,223.68 4,220.85 4,223.68 0.0K
09:32 4,223.28 4,223.28 4,218.20 4,218.66 0.0K
09:33 4,218.43 4,218.43 4,214.85 4,214.85 0.0K
09:34 4,212.53 4,213.82 4,212.53 4,213.82 0.0K
09:35 4,214.84 4,219.96 4,214.84 4,219.96 0.0K
09:36 4,220.95 4,220.95 4,217.18 4,217.18 0.0K
09:37 4,217.93 4,218.37 4,217.25 4,218.37 0.0K
09:38 4,218.90 4,220.43 4,218.90 4,220.43 0.0K
09:39 4,219.80 4,221.40 4,219.25 4,221.40 0.0K
09:40 4,221.49 4,223.01 4,220.22 4,223.01 0.0K
09:41 4,224.42 4,226.02 4,223.89 4,223.89 0.0K
09:42 4,223.59 4,224.88 4,223.59 4,224.74 0.0K
09:43 4,224.74 4,225.29 4,223.96 4,223.96 0.0K
09:44 4,224.33 4,226.12 4,224.33 4,225.55 0.0K
09:45 4,226.02 4,226.67 4,225.60 4,225.60 0.0K
09:46 4,225.60 4,226.33 4,224.51 4,224.51 0.0K
09:47 4,224.09 4,224.09 4,219.63 4,219.63 0.0K
09:48 4,221.27 4,221.27 4,219.33 4,219.61 0.0K
09:49 4,220.10 4,222.35 4,219.17 4,222.35 0.0K
09:50 4,222.27 4,223.57 4,222.27 4,222.58 0.0K
09:51 4,223.29 4,223.89 4,223.03 4,223.03 0.0K
09:52 4,219.86 4,219.86 4,218.41 4,219.24 0.0K
09:53 4,218.50 4,218.50 4,216.61 4,216.61 0.0K
09:54 4,216.08 4,216.08 4,213.53 4,214.06 0.0K
09:55 4,214.96 4,216.42 4,214.96 4,215.59 0.0K
09:56 4,218.09 4,219.71 4,216.68 4,219.71 0.0K
09:57 4,219.06 4,220.14 4,219.06 4,219.48 0.0K
09:58 4,219.72 4,221.56 4,219.58 4,220.41 0.0K
09:59 4,220.80 4,220.80 4,217.54 4,217.54 0.0K
10:00 4,217.13 4,217.13 4,212.62 4,213.06 0.0K
10:01 4,215.18 4,215.18 4,212.71 4,212.71 0.0K
10:02 4,212.32 4,212.32 4,210.21 4,210.21 0.0K
10:03 4,210.77 4,212.58 4,210.77 4,210.83 0.0K
10:04 4,210.28 4,210.28 4,208.66 4,209.36 0.0K
10:05 4,209.28 4,210.71 4,208.78 4,208.78 0.0K
10:06 4,209.44 4,209.44 4,208.02 4,208.69 0.0K
10:07 4,209.16 4,210.97 4,209.16 4,210.01 0.0K
10:08 4,210.31 4,210.31 4,208.52 4,209.58 0.0K
10:09 4,209.51 4,210.59 4,209.51 4,210.02 0.0K
10:10 4,208.98 4,209.40 4,208.03 4,209.40 0.0K
10:11 4,209.43 4,211.89 4,209.43 4,209.54 0.0K
10:12 4,210.90 4,212.40 4,210.77 4,212.40 0.0K
10:13 4,213.02 4,213.02 4,212.28 4,212.28 0.0K
10:14 4,211.52 4,212.33 4,211.52 4,211.62 0.0K
10:15 4,212.27 4,214.61 4,212.27 4,214.61 0.0K
10:16 4,214.12 4,214.12 4,212.83 4,212.83 0.0K
10:17 4,212.87 4,213.18 4,210.55 4,210.55 0.0K
10:18 4,210.66 4,210.85 4,210.26 4,210.85 0.0K
10:19 4,209.78 4,209.78 4,208.11 4,209.09 0.0K
10:20 4,208.85 4,208.85 4,208.23 4,208.23 0.0K
10:21 4,207.84 4,210.37 4,206.81 4,209.60 0.0K
10:22 4,208.94 4,208.94 4,207.00 4,207.39 0.0K
10:23 4,207.49 4,211.72 4,207.49 4,211.72 0.0K
10:24 4,211.03 4,211.22 4,209.90 4,211.22 0.0K
10:25 4,211.74 4,212.70 4,211.74 4,212.24 0.0K
10:26 4,212.49 4,212.49 4,211.11 4,211.11 0.0K
10:27 4,210.09 4,210.80 4,210.09 4,210.22 0.0K
10:28 4,209.03 4,209.03 4,208.46 4,208.46 0.0K
10:29 4,209.01 4,209.01 4,207.06 4,208.03 0.0K
10:30 4,207.95 4,207.95 4,206.18 4,206.67 0.0K
10:31 4,207.85 4,210.44 4,207.85 4,208.36 0.0K
10:32 4,207.97 4,208.25 4,206.06 4,206.06 0.0K
10:33 4,206.23 4,206.23 4,205.51 4,205.51 0.0K
10:34 4,205.39 4,205.39 4,203.01 4,204.11 0.0K
10:35 4,203.50 4,203.50 4,202.57 4,202.57 0.0K
10:36 4,202.68 4,204.44 4,202.68 4,204.44 0.0K
10:37 4,203.26 4,206.09 4,203.26 4,206.09 0.0K
10:38 4,205.17 4,207.73 4,205.17 4,207.73 0.0K
10:39 4,207.90 4,207.90 4,204.86 4,204.86 0.0K
10:40 4,205.12 4,205.12 4,203.66 4,204.72 0.0K
10:41 4,204.40 4,205.06 4,204.22 4,204.22 0.0K
10:42 4,203.77 4,203.97 4,203.68 4,203.97 0.0K
10:43 4,204.27 4,204.96 4,202.67 4,204.96 0.0K
10:44 4,204.66 4,204.66 4,202.81 4,203.33 0.0K
10:45 4,203.27 4,203.27 4,200.83 4,200.83 0.0K
10:46 4,201.69 4,201.76 4,201.08 4,201.76 0.0K
10:47 4,201.11 4,201.88 4,200.21 4,201.88 0.0K
10:48 4,203.33 4,205.88 4,203.33 4,205.88 0.0K
10:49 4,205.50 4,205.50 4,202.15 4,202.15 0.0K
10:50 4,203.57 4,203.74 4,202.59 4,202.59 0.0K
10:51 4,201.87 4,201.87 4,200.80 4,200.91 0.0K
10:52 4,201.17 4,201.17 4,199.08 4,199.08 0.0K
10:53 4,199.13 4,199.35 4,198.48 4,198.48 0.0K
10:54 4,198.90 4,198.90 4,197.44 4,198.49 0.0K
10:55 4,197.88 4,197.88 4,195.84 4,195.84 0.0K
10:56 4,196.16 4,197.22 4,195.73 4,196.05 0.0K
10:57 4,196.80 4,196.80 4,195.92 4,196.17 0.0K
10:58 4,197.20 4,197.56 4,196.23 4,197.56 0.0K
10:59 4,198.19 4,199.85 4,198.19 4,199.59 0.0K
11:00 4,200.30 4,203.47 4,200.30 4,201.36 0.0K
11:01 4,202.58 4,205.47 4,202.58 4,205.41 0.0K
11:02 4,205.13 4,205.13 4,203.14 4,204.19 0.0K
11:03 4,205.52 4,205.76 4,204.50 4,204.50 0.0K
11:04 4,206.15 4,206.15 4,203.77 4,205.51 0.0K
11:05 4,204.62 4,205.58 4,204.26 4,204.26 0.0K
11:06 4,203.52 4,205.57 4,203.52 4,205.57 0.0K
11:07 4,206.63 4,207.27 4,206.33 4,207.04 0.0K
11:08 4,207.06 4,207.15 4,205.15 4,205.15 0.0K
11:09 4,205.84 4,207.87 4,205.84 4,207.87 0.0K
11:10 4,207.81 4,207.81 4,206.71 4,206.93 0.0K
11:11 4,206.74 4,206.74 4,205.27 4,205.27 0.0K
11:12 4,204.94 4,206.58 4,204.94 4,206.58 0.0K
11:13 4,206.83 4,208.12 4,206.83 4,207.95 0.0K
11:14 4,207.25 4,207.94 4,206.83 4,207.94 0.0K
11:15 4,207.32 4,207.32 4,206.23 4,206.88 0.0K
11:16 4,206.69 4,206.69 4,205.43 4,205.43 0.0K
11:17 4,205.28 4,207.72 4,205.28 4,207.72 0.0K
11:18 4,207.14 4,207.14 4,205.12 4,205.12 0.0K
11:19 4,204.35 4,204.35 4,202.25 4,202.68 0.0K
11:20 4,202.74 4,203.40 4,202.28 4,203.40 0.0K
11:21 4,202.60 4,202.60 4,202.06 4,202.06 0.0K
11:22 4,202.33 4,205.15 4,202.33 4,205.15 0.0K
11:23 4,205.01 4,206.90 4,205.01 4,206.90 0.0K
11:24 4,206.61 4,207.55 4,206.61 4,207.55 0.0K
11:25 4,206.61 4,207.31 4,205.86 4,207.31 0.0K
11:26 4,206.91 4,206.91 4,205.03 4,206.28 0.0K
11:27 4,205.87 4,205.90 4,205.78 4,205.78 0.0K
11:28 4,205.14 4,205.91 4,204.83 4,205.91 0.0K
11:29 4,205.61 4,206.67 4,205.61 4,206.67 0.0K
11:30 4,206.88 4,208.82 4,206.88 4,208.82 0.0K
11:31 4,208.44 4,209.78 4,208.44 4,209.78 0.0K
11:32 4,210.10 4,211.25 4,209.58 4,211.25 0.0K
11:33 4,210.78 4,210.98 4,208.97 4,210.98 0.0K
11:34 4,211.39 4,212.35 4,211.39 4,212.35 0.0K
11:35 4,211.76 4,212.52 4,211.23 4,212.52 0.0K
11:36 4,213.17 4,213.73 4,213.14 4,213.14 0.0K
11:37 4,213.57 4,215.09 4,213.57 4,213.95 0.0K
11:38 4,212.97 4,212.97 4,212.72 4,212.79 0.0K
11:39 4,212.67 4,212.67 4,209.89 4,209.89 0.0K
11:40 4,209.89 4,210.12 4,208.66 4,209.16 0.0K
11:41 4,208.49 4,208.49 4,204.98 4,204.98 0.0K
11:42 4,204.74 4,204.74 4,203.11 4,204.11 0.0K
11:43 4,202.91 4,204.03 4,202.04 4,202.04 0.0K
11:44 4,201.99 4,202.24 4,199.99 4,199.99 0.0K
11:45 4,200.50 4,201.58 4,200.50 4,201.57 0.0K
11:46 4,201.90 4,203.85 4,201.90 4,203.85 0.0K
11:47 4,203.75 4,205.14 4,203.75 4,205.14 0.0K
11:48 4,205.27 4,207.20 4,205.27 4,207.20 0.0K
11:49 4,206.88 4,206.88 4,205.49 4,206.51 0.0K
11:50 4,206.66 4,206.66 4,204.48 4,204.48 0.0K
11:51 4,203.68 4,204.26 4,203.68 4,204.26 0.0K
11:52 4,204.15 4,204.26 4,203.09 4,203.17 0.0K
11:53 4,203.21 4,203.81 4,203.21 4,203.81 0.0K
11:54 4,203.54 4,204.90 4,203.54 4,204.90 0.0K
11:55 4,204.25 4,204.25 4,203.27 4,203.28 0.0K
11:56 4,203.80 4,203.80 4,201.28 4,201.28 0.0K
11:57 4,200.78 4,201.43 4,200.78 4,201.43 0.0K
11:58 4,201.63 4,201.72 4,199.77 4,199.77 0.0K
11:59 4,199.67 4,200.79 4,199.67 4,200.79 0.0K
12:00 4,200.24 4,201.16 4,200.24 4,200.36 0.0K
12:01 4,200.34 4,202.57 4,200.34 4,202.57 0.0K
12:02 4,202.55 4,202.96 4,202.13 4,202.13 0.0K
12:03 4,201.95 4,201.95 4,200.14 4,200.60 0.0K
12:04 4,200.09 4,200.91 4,199.79 4,199.79 0.0K
12:05 4,198.55 4,198.76 4,198.14 4,198.14 0.0K
12:06 4,199.47 4,199.88 4,199.27 4,199.27 0.0K
12:07 4,199.87 4,200.74 4,199.13 4,199.13 0.0K
12:08 4,199.32 4,200.24 4,198.33 4,198.33 0.0K
12:09 4,198.20 4,198.81 4,198.20 4,198.81 0.0K
12:10 4,198.72 4,199.27 4,198.72 4,199.19 0.0K
12:11 4,199.21 4,200.34 4,199.21 4,200.06 0.0K
12:12 4,200.73 4,200.73 4,200.53 4,200.57 0.0K
12:13 4,200.20 4,201.42 4,200.20 4,201.42 0.0K
12:14 4,201.60 4,202.81 4,201.60 4,202.81 0.0K
12:15 4,203.50 4,203.50 4,201.66 4,201.66 0.0K
12:16 4,200.71 4,200.71 4,200.05 4,200.05 0.0K
12:17 4,198.82 4,198.82 4,197.79 4,197.79 0.0K
12:18 4,197.87 4,198.53 4,195.27 4,195.27 0.0K
12:19 4,195.70 4,196.74 4,195.70 4,196.65 0.0K
12:20 4,196.14 4,196.57 4,196.14 4,196.44 0.0K
12:21 4,196.18 4,196.24 4,195.69 4,196.24 0.0K
12:22 4,195.95 4,195.95 4,194.44 4,195.18 0.0K
12:23 4,195.10 4,195.10 4,193.18 4,193.18 0.0K
12:24 4,193.20 4,195.19 4,193.20 4,195.19 0.0K
12:25 4,195.36 4,195.90 4,195.36 4,195.56 0.0K
12:26 4,197.00 4,197.00 4,195.89 4,196.14 0.0K
12:27 4,195.85 4,195.87 4,195.19 4,195.58 0.0K
12:28 4,195.63 4,197.42 4,195.63 4,197.42 0.0K
12:29 4,198.00 4,198.32 4,197.06 4,198.32 0.0K
12:30 4,198.79 4,199.62 4,198.39 4,199.62 0.0K
12:31 4,201.03 4,201.03 4,200.13 4,200.20 0.0K
12:32 4,202.15 4,202.92 4,202.15 4,202.18 0.0K
12:33 4,202.46 4,203.46 4,201.91 4,203.46 0.0K
12:34 4,205.22 4,206.05 4,204.60 4,204.60 0.0K
12:35 4,205.92 4,205.92 4,202.38 4,202.38 0.0K
12:36 4,201.80 4,201.80 4,200.14 4,200.14 0.0K
12:37 4,200.58 4,200.58 4,199.29 4,199.29 0.0K
12:38 4,199.03 4,199.23 4,198.01 4,198.01 0.0K
12:39 4,197.71 4,197.71 4,195.11 4,195.11 0.0K
12:40 4,194.24 4,195.41 4,194.24 4,195.41 0.0K
12:41 4,195.87 4,196.68 4,195.42 4,196.68 0.0K
12:42 4,195.81 4,195.81 4,195.00 4,195.56 0.0K
12:43 4,196.73 4,197.23 4,196.07 4,196.07 0.0K
12:44 4,195.67 4,195.79 4,195.13 4,195.16 0.0K
12:45 4,194.91 4,195.50 4,194.91 4,195.46 0.0K
12:46 4,196.50 4,197.66 4,196.27 4,196.27 0.0K
12:47 4,197.64 4,197.64 4,196.52 4,196.52 0.0K
12:48 4,197.06 4,197.06 4,195.37 4,196.23 0.0K
12:49 4,195.90 4,195.90 4,195.55 4,195.72 0.0K
12:50 4,195.78 4,196.92 4,195.73 4,196.92 0.0K
12:51 4,196.49 4,197.96 4,196.49 4,197.96 0.0K
12:52 4,197.65 4,197.65 4,195.51 4,195.79 0.0K
12:53 4,196.58 4,198.95 4,196.58 4,197.90 0.0K
12:54 4,196.74 4,197.50 4,196.68 4,197.50 0.0K
12:55 4,197.67 4,198.10 4,197.42 4,198.10 0.0K
12:56 4,197.47 4,198.69 4,197.47 4,198.69 0.0K
12:57 4,199.08 4,199.08 4,197.03 4,197.16 0.0K
12:58 4,196.87 4,196.87 4,195.95 4,196.07 0.0K
12:59 4,196.02 4,196.65 4,195.79 4,196.15 0.0K
13:00 4,195.50 4,196.10 4,195.13 4,196.10 0.0K
13:01 4,195.50 4,195.50 4,195.18 4,195.26 0.0K
13:02 4,194.82 4,195.22 4,192.21 4,192.21 0.0K
13:03 4,194.08 4,194.08 4,191.22 4,191.22 0.0K
13:04 4,190.90 4,191.30 4,190.72 4,190.94 0.0K
13:05 4,190.60 4,192.54 4,190.60 4,191.61 0.0K
13:06 4,191.35 4,191.52 4,190.59 4,191.49 0.0K
13:07 4,190.65 4,190.65 4,189.89 4,190.57 0.0K
13:08 4,190.64 4,191.53 4,189.64 4,189.64 0.0K
13:09 4,189.86 4,190.25 4,189.65 4,189.65 0.0K
13:10 4,189.23 4,190.08 4,188.04 4,190.08 0.0K
13:11 4,188.97 4,188.97 4,185.83 4,185.83 0.0K
13:12 4,186.87 4,187.19 4,186.74 4,186.89 0.0K
13:13 4,186.89 4,187.57 4,186.36 4,187.13 0.0K
13:14 4,187.55 4,189.77 4,187.55 4,189.77 0.0K
13:15 4,190.02 4,190.52 4,190.02 4,190.52 0.0K
13:16 4,190.20 4,190.94 4,189.78 4,190.94 0.0K
13:17 4,190.57 4,191.84 4,190.57 4,191.60 0.0K
13:18 4,190.38 4,190.38 4,189.70 4,189.70 0.0K
13:19 4,189.85 4,191.46 4,189.85 4,191.04 0.0K
13:20 4,191.21 4,192.01 4,190.88 4,192.01 0.0K
13:21 4,192.11 4,193.91 4,192.11 4,193.18 0.0K
13:22 4,191.78 4,193.73 4,191.78 4,193.73 0.0K
13:23 4,194.71 4,195.28 4,194.41 4,194.43 0.0K
13:24 4,194.07 4,195.17 4,194.07 4,194.83 0.0K
13:25 4,194.13 4,194.13 4,192.40 4,192.40 0.0K
13:26 4,191.71 4,193.24 4,191.52 4,191.52 0.0K
13:27 4,192.54 4,192.54 4,191.16 4,191.64 0.0K
13:28 4,191.53 4,191.97 4,191.07 4,191.07 0.0K
13:29 4,190.70 4,190.91 4,189.43 4,189.43 0.0K
13:30 4,189.33 4,189.38 4,188.25 4,188.25 0.0K
13:31 4,189.01 4,189.01 4,186.88 4,187.67 0.0K
13:32 4,187.89 4,188.66 4,187.89 4,188.32 0.0K
13:33 4,187.89 4,188.63 4,187.89 4,188.63 0.0K
13:34 4,187.93 4,187.93 4,186.25 4,186.25 0.0K
13:35 4,186.03 4,186.68 4,185.99 4,186.27 0.0K
13:36 4,186.54 4,187.49 4,184.78 4,184.78 0.0K
13:37 4,185.00 4,185.00 4,181.63 4,181.63 0.0K
13:38 4,182.20 4,184.24 4,182.20 4,184.24 0.0K
13:39 4,184.82 4,185.33 4,184.55 4,184.67 0.0K
13:40 4,184.71 4,184.99 4,184.23 4,184.23 0.0K
13:41 4,184.55 4,184.55 4,183.86 4,184.50 0.0K
13:42 4,183.97 4,185.07 4,183.97 4,184.94 0.0K
13:43 4,184.78 4,184.94 4,184.45 4,184.94 0.0K
13:44 4,185.10 4,185.10 4,184.12 4,184.12 0.0K
13:45 4,183.50 4,184.31 4,183.35 4,184.31 0.0K
13:46 4,185.53 4,185.53 4,183.41 4,183.41 0.0K
13:47 4,182.74 4,182.96 4,181.11 4,182.96 0.0K
13:48 4,182.71 4,182.84 4,182.46 4,182.46 0.0K
13:49 4,181.53 4,181.98 4,181.53 4,181.78 0.0K
13:50 4,181.77 4,181.77 4,181.06 4,181.23 0.0K
13:51 4,180.82 4,180.82 4,179.94 4,180.74 0.0K
13:52 4,180.26 4,181.52 4,180.26 4,181.29 0.0K
13:53 4,181.09 4,183.54 4,181.09 4,183.54 0.0K
13:54 4,184.40 4,184.40 4,183.61 4,183.61 0.0K
13:55 4,184.58 4,184.72 4,183.93 4,184.48 0.0K
13:56 4,183.48 4,183.48 4,181.59 4,181.70 0.0K
13:57 4,181.44 4,183.12 4,181.44 4,183.02 0.0K
13:58 4,182.96 4,183.41 4,182.68 4,183.29 0.0K
13:59 4,182.53 4,182.99 4,181.30 4,181.30 0.0K
14:00 4,181.51 4,181.76 4,180.31 4,180.31 0.0K
14:01 4,181.50 4,181.52 4,180.52 4,180.52 0.0K
14:02 4,181.54 4,181.54 4,180.57 4,181.40 0.0K
14:03 4,181.33 4,181.77 4,180.30 4,180.49 0.0K
14:04 4,180.39 4,180.39 4,179.80 4,179.80 0.0K
14:05 4,179.60 4,179.60 4,179.25 4,179.43 0.0K
14:06 4,179.37 4,179.37 4,176.66 4,177.29 0.0K
14:07 4,177.38 4,177.38 4,176.75 4,176.99 0.0K
14:08 4,176.95 4,176.99 4,176.76 4,176.99 0.0K
14:09 4,176.93 4,179.04 4,176.93 4,178.62 0.0K
14:10 4,179.45 4,181.95 4,179.45 4,181.95 0.0K
14:11 4,180.73 4,186.50 4,180.41 4,186.50 0.0K
14:12 4,183.65 4,183.93 4,182.81 4,183.25 0.0K
14:13 4,183.34 4,183.34 4,182.09 4,182.09 0.0K
14:14 4,180.62 4,181.75 4,180.62 4,181.75 0.0K
14:15 4,181.61 4,183.11 4,181.61 4,183.11 0.0K
14:16 4,183.60 4,183.85 4,183.15 4,183.15 0.0K
14:17 4,183.05 4,183.70 4,182.88 4,183.10 0.0K
14:18 4,183.59 4,184.59 4,183.56 4,183.89 0.0K
14:19 4,183.82 4,183.82 4,181.01 4,181.01 0.0K
14:20 4,180.72 4,181.97 4,180.72 4,181.48 0.0K
14:21 4,181.86 4,182.06 4,181.86 4,182.06 0.0K
14:22 4,181.69 4,181.69 4,179.60 4,180.72 0.0K
14:23 4,181.17 4,181.17 4,180.10 4,180.65 0.0K
14:24 4,180.12 4,180.97 4,180.12 4,180.72 0.0K
14:25 4,180.58 4,180.68 4,180.09 4,180.09 0.0K
14:26 4,180.40 4,180.40 4,178.44 4,178.44 0.0K
14:27 4,177.43 4,177.50 4,177.37 4,177.37 0.0K
14:28 4,176.86 4,177.47 4,176.86 4,177.47 0.0K
14:29 4,177.54 4,178.14 4,177.34 4,178.14 0.0K
14:30 4,178.44 4,180.13 4,178.44 4,179.76 0.0K
14:31 4,180.57 4,181.01 4,180.45 4,180.89 0.0K
14:32 4,181.42 4,181.42 4,179.86 4,179.86 0.0K
14:33 4,178.71 4,178.82 4,178.48 4,178.82 0.0K
14:34 4,179.10 4,179.10 4,178.53 4,179.02 0.0K
14:35 4,178.93 4,178.93 4,177.89 4,177.89 0.0K
14:36 4,177.30 4,177.75 4,177.30 4,177.75 0.0K
14:37 4,177.28 4,177.38 4,176.59 4,177.32 0.0K
14:38 4,176.59 4,176.59 4,175.89 4,176.32 0.0K
14:39 4,176.15 4,176.44 4,175.75 4,175.75 0.0K
14:40 4,175.75 4,175.75 4,174.92 4,174.99 0.0K
14:41 4,174.51 4,174.51 4,173.81 4,174.44 0.0K
14:42 4,172.51 4,174.90 4,172.51 4,174.90 0.0K
14:43 4,175.84 4,176.10 4,175.28 4,176.10 0.0K
14:44 4,175.53 4,175.53 4,174.68 4,174.94 0.0K
14:45 4,175.21 4,175.80 4,175.21 4,175.80 0.0K
14:46 4,176.48 4,176.52 4,174.78 4,174.78 0.0K
14:47 4,174.75 4,175.75 4,174.75 4,175.75 0.0K
14:48 4,175.69 4,175.79 4,174.93 4,175.08 0.0K
14:49 4,174.93 4,174.95 4,174.64 4,174.82 0.0K
14:50 4,174.22 4,174.22 4,173.75 4,173.91 0.0K
14:51 4,174.02 4,175.09 4,174.02 4,175.09 0.0K
14:52 4,174.70 4,174.99 4,174.11 4,174.99 0.0K
14:53 4,174.74 4,174.74 4,170.70 4,170.70 0.0K
14:54 4,171.52 4,172.00 4,170.20 4,170.20 0.0K
14:55 4,169.57 4,169.57 4,166.84 4,167.37 0.0K
14:56 4,166.69 4,166.69 4,165.71 4,165.98 0.0K
14:57 4,165.85 4,167.22 4,165.85 4,167.22 0.0K
14:58 4,166.83 4,166.83 4,166.31 4,166.31 0.0K
14:59 4,166.65 4,166.65 4,165.34 4,165.34 0.0K
15:00 4,164.83 4,166.73 4,164.83 4,166.73 0.0K
15:01 4,166.88 4,166.88 4,165.51 4,165.51 0.0K
15:02 4,165.59 4,165.62 4,165.30 4,165.60 0.0K
15:03 4,165.37 4,165.65 4,164.70 4,164.70 0.0K
15:04 4,165.06 4,165.06 4,160.53 4,160.53 0.0K
15:05 4,162.10 4,163.51 4,162.10 4,163.21 0.0K
15:06 4,161.64 4,161.64 4,159.37 4,159.41 0.0K
15:07 4,157.98 4,157.98 4,157.64 4,157.71 0.0K
15:08 4,157.29 4,158.09 4,157.29 4,158.09 0.0K
15:09 4,157.12 4,158.16 4,157.12 4,157.63 0.0K
15:10 4,157.42 4,158.83 4,157.42 4,158.83 0.0K
15:11 4,157.38 4,157.38 4,155.55 4,155.95 0.0K
15:12 4,156.81 4,160.06 4,156.75 4,160.06 0.0K
15:13 4,161.17 4,162.07 4,161.17 4,161.74 0.0K
15:14 4,163.32 4,165.52 4,162.70 4,165.52 0.0K
15:15 4,165.78 4,168.87 4,165.78 4,168.87 0.0K
15:16 4,168.95 4,171.93 4,168.95 4,170.14 0.0K
15:17 4,169.57 4,169.57 4,167.05 4,167.05 0.0K
15:18 4,168.05 4,168.70 4,168.05 4,168.70 0.0K
15:19 4,169.20 4,172.19 4,169.20 4,172.19 0.0K
15:20 4,172.68 4,175.44 4,172.29 4,174.98 0.0K
15:21 4,175.15 4,175.15 4,174.67 4,174.86 0.0K
15:22 4,173.57 4,175.11 4,173.57 4,175.11 0.0K
15:23 4,174.04 4,175.46 4,173.69 4,175.20 0.0K
15:24 4,175.44 4,177.14 4,175.37 4,177.14 0.0K
15:25 4,178.16 4,178.95 4,178.14 4,178.95 0.0K
15:26 4,179.79 4,182.59 4,179.31 4,182.59 0.0K
15:27 4,183.28 4,183.46 4,182.28 4,183.46 0.0K
15:28 4,183.82 4,185.27 4,183.82 4,184.17 0.0K
15:29 4,184.74 4,184.74 4,179.93 4,179.93 0.0K
15:30 4,177.62 4,181.94 4,177.62 4,181.79 0.0K
15:31 4,182.10 4,183.28 4,181.38 4,183.28 0.0K
15:32 4,182.61 4,184.56 4,182.61 4,183.95 0.0K
15:33 4,185.06 4,186.69 4,185.06 4,185.24 0.0K
15:34 4,185.78 4,189.34 4,185.78 4,189.34 0.0K
15:35 4,190.02 4,191.63 4,189.68 4,191.48 0.0K
15:36 4,189.56 4,189.56 4,185.85 4,185.85 0.0K
15:37 4,184.05 4,184.52 4,184.00 4,184.00 0.0K
15:38 4,183.21 4,183.21 4,181.56 4,181.69 0.0K
15:39 4,182.27 4,185.22 4,182.27 4,185.09 0.0K
15:40 4,185.61 4,186.10 4,184.41 4,184.41 0.0K
15:41 4,183.41 4,183.41 4,181.19 4,181.84 0.0K
15:42 4,182.62 4,182.62 4,176.03 4,176.03 0.0K
15:43 4,176.60 4,178.66 4,176.60 4,178.66 0.0K
15:44 4,177.71 4,177.71 4,174.55 4,174.55 0.0K
15:45 4,174.29 4,176.98 4,174.29 4,176.63 0.0K
15:46 4,177.36 4,177.36 4,176.15 4,176.15 0.0K
15:47 4,176.32 4,179.50 4,176.32 4,179.50 0.0K
15:48 4,180.35 4,181.53 4,179.39 4,179.70 0.0K
15:49 4,178.89 4,180.36 4,178.89 4,180.36 0.0K
15:50 4,180.09 4,183.71 4,180.09 4,183.51 0.0K
15:51 4,185.21 4,186.81 4,184.03 4,184.03 0.0K
15:52 4,183.34 4,186.25 4,183.34 4,186.25 0.0K
15:53 4,185.19 4,185.19 4,180.58 4,180.58 0.0K
15:54 4,179.87 4,179.87 4,176.89 4,176.89 0.0K
15:55 4,179.91 4,183.31 4,179.91 4,183.15 0.0K
15:56 4,184.04 4,184.39 4,183.81 4,184.39 0.0K
15:57 4,183.96 4,185.66 4,182.55 4,182.55 0.0K
15:58 4,182.12 4,182.44 4,181.16 4,181.16 0.0K
15:59 4,181.46 4,181.46 4,179.35 4,180.04 0.0K
16:00 4,183.36 4,183.36 4,182.99 4,183.11 0.0K
16:01 4,183.14 4,183.21 4,183.13 4,183.21 0.0K
16:02 4,183.19 4,183.23 4,183.19 4,183.23 0.0K
16:03 4,183.20 4,183.20 4,183.08 4,183.08 0.0K
16:04 4,183.09 4,183.17 4,183.09 4,183.16 0.0K
16:05 4,183.17 4,183.25 4,182.98 4,182.98 0.0K
16:06 4,182.96 4,183.15 4,182.96 4,183.13 0.0K
16:07 4,183.16 4,183.29 4,183.12 4,183.29 0.0K
16:08 4,183.28 4,183.28 4,183.26 4,183.28 0.0K
16:09 4,183.30 4,183.33 4,183.29 4,183.33 0.0K
16:10 4,183.29 4,183.30 4,183.27 4,183.27 0.0K
16:11 4,183.26 4,183.33 4,183.26 4,183.33 0.0K
16:12 4,183.35 4,183.38 4,183.34 4,183.34 0.0K
16:13 4,183.31 4,183.34 4,183.27 4,183.34 0.0K
16:14 4,183.39 4,183.39 4,183.28 4,183.28 0.0K
16:15 4,183.29 4,183.29 4,183.29 4,183.29 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