CBOE S

SPROME08
🏛️ アメリカ →
5,073.39
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 4,525.97 4,528.82 4,525.97 4,528.82 0.0K
09:32 4,529.61 4,533.06 4,529.61 4,533.06 0.0K
09:33 4,532.49 4,532.86 4,530.66 4,530.66 0.0K
09:34 4,531.10 4,531.84 4,530.63 4,530.91 0.0K
09:35 4,531.02 4,531.72 4,530.31 4,531.72 0.0K
09:36 4,532.25 4,532.25 4,530.24 4,530.37 0.0K
09:37 4,530.56 4,530.56 4,529.56 4,530.02 0.0K
09:38 4,529.74 4,530.66 4,529.74 4,530.63 0.0K
09:39 4,532.80 4,533.81 4,532.80 4,533.81 0.0K
09:40 4,534.98 4,534.98 4,532.18 4,532.18 0.0K
09:41 4,532.95 4,532.95 4,531.46 4,532.10 0.0K
09:42 4,532.54 4,533.13 4,532.25 4,532.25 0.0K
09:43 4,532.82 4,532.82 4,531.55 4,532.61 0.0K
09:44 4,532.69 4,532.69 4,530.80 4,530.80 0.0K
09:45 4,531.27 4,531.27 4,529.12 4,529.12 0.0K
09:46 4,529.27 4,529.27 4,526.99 4,526.99 0.0K
09:47 4,526.33 4,526.89 4,526.22 4,526.89 0.0K
09:48 4,528.35 4,528.35 4,526.23 4,526.23 0.0K
09:49 4,526.45 4,527.62 4,526.45 4,526.84 0.0K
09:50 4,526.52 4,527.19 4,526.26 4,526.28 0.0K
09:51 4,526.36 4,527.15 4,526.36 4,526.81 0.0K
09:52 4,528.02 4,528.02 4,525.25 4,525.25 0.0K
09:53 4,524.59 4,524.59 4,522.90 4,522.90 0.0K
09:54 4,522.19 4,522.19 4,521.51 4,521.51 0.0K
09:55 4,523.16 4,523.16 4,522.01 4,522.01 0.0K
09:56 4,521.86 4,525.49 4,521.86 4,525.49 0.0K
09:57 4,525.53 4,527.31 4,525.53 4,525.53 0.0K
09:58 4,524.12 4,525.16 4,524.12 4,525.04 0.0K
09:59 4,525.09 4,525.09 4,524.20 4,524.57 0.0K
10:00 4,524.04 4,524.04 4,520.97 4,522.05 0.0K
10:01 4,521.56 4,523.23 4,521.48 4,521.48 0.0K
10:02 4,520.88 4,520.88 4,519.20 4,519.20 0.0K
10:03 4,519.46 4,520.61 4,519.46 4,519.99 0.0K
10:04 4,520.32 4,520.32 4,519.78 4,520.10 0.0K
10:05 4,520.16 4,522.60 4,520.07 4,521.19 0.0K
10:06 4,520.52 4,520.66 4,520.19 4,520.19 0.0K
10:07 4,520.41 4,520.41 4,519.82 4,520.30 0.0K
10:08 4,520.24 4,522.18 4,520.24 4,522.18 0.0K
10:09 4,521.82 4,524.17 4,521.82 4,524.17 0.0K
10:10 4,523.67 4,523.67 4,520.63 4,520.63 0.0K
10:11 4,519.91 4,519.91 4,518.77 4,519.44 0.0K
10:12 4,519.10 4,519.79 4,518.93 4,519.79 0.0K
10:13 4,519.94 4,520.81 4,519.94 4,520.81 0.0K
10:14 4,520.52 4,520.52 4,517.96 4,517.96 0.0K
10:15 4,517.75 4,518.14 4,517.75 4,518.14 0.0K
10:16 4,518.10 4,518.10 4,517.21 4,517.86 0.0K
10:17 4,517.21 4,517.62 4,516.83 4,517.62 0.0K
10:18 4,517.38 4,517.38 4,516.52 4,516.64 0.0K
10:19 4,516.11 4,516.41 4,515.92 4,515.92 0.0K
10:20 4,515.38 4,515.65 4,515.38 4,515.38 0.0K
10:21 4,515.28 4,516.36 4,515.10 4,516.36 0.0K
10:22 4,522.49 4,525.34 4,522.49 4,525.34 0.0K
10:23 4,526.32 4,530.83 4,526.32 4,530.83 0.0K
10:24 4,528.39 4,538.88 4,528.39 4,538.88 0.0K
10:25 4,538.53 4,541.44 4,538.53 4,539.53 0.0K
10:26 4,539.67 4,539.71 4,537.15 4,537.15 0.0K
10:27 4,539.37 4,542.40 4,539.37 4,542.40 0.0K
10:28 4,540.46 4,540.49 4,538.02 4,538.02 0.0K
10:29 4,538.51 4,543.99 4,538.51 4,543.99 0.0K
10:30 4,544.13 4,544.13 4,542.75 4,543.25 0.0K
10:31 4,543.30 4,544.61 4,543.30 4,544.61 0.0K
10:32 4,544.29 4,544.80 4,544.01 4,544.01 0.0K
10:33 4,543.49 4,545.77 4,543.49 4,545.77 0.0K
10:34 4,546.20 4,547.10 4,546.20 4,547.04 0.0K
10:35 4,546.58 4,549.50 4,545.57 4,549.50 0.0K
10:36 4,548.37 4,548.72 4,547.45 4,547.45 0.0K
10:37 4,547.75 4,547.75 4,546.27 4,546.84 0.0K
10:38 4,546.88 4,546.88 4,544.61 4,544.77 0.0K
10:39 4,545.91 4,547.16 4,545.91 4,547.16 0.0K
10:40 4,547.50 4,547.50 4,546.17 4,546.17 0.0K
10:41 4,545.84 4,553.27 4,545.62 4,553.27 0.0K
10:42 4,553.24 4,554.94 4,553.24 4,554.94 0.0K
10:43 4,554.89 4,555.61 4,554.89 4,555.61 0.0K
10:44 4,553.34 4,553.78 4,552.61 4,552.61 0.0K
10:45 4,554.21 4,554.21 4,553.18 4,553.18 0.0K
10:46 4,553.23 4,553.23 4,552.54 4,552.54 0.0K
10:47 4,553.28 4,553.28 4,550.93 4,550.93 0.0K
10:48 4,549.96 4,551.68 4,549.96 4,551.61 0.0K
10:49 4,550.51 4,550.68 4,548.60 4,549.61 0.0K
10:50 4,550.49 4,552.75 4,550.49 4,552.75 0.0K
10:51 4,553.20 4,554.07 4,552.50 4,552.50 0.0K
10:52 4,552.24 4,552.40 4,551.55 4,552.40 0.0K
10:53 4,552.67 4,552.92 4,552.65 4,552.73 0.0K
10:54 4,552.67 4,552.67 4,550.53 4,550.53 0.0K
10:55 4,550.36 4,551.51 4,549.39 4,551.51 0.0K
10:56 4,552.58 4,553.04 4,552.20 4,553.04 0.0K
10:57 4,553.41 4,554.48 4,553.41 4,554.10 0.0K
10:58 4,552.85 4,553.64 4,552.71 4,553.64 0.0K
10:59 4,553.76 4,553.76 4,552.70 4,553.14 0.0K
11:00 4,552.45 4,552.76 4,551.19 4,552.76 0.0K
11:01 4,554.25 4,555.53 4,554.25 4,555.53 0.0K
11:02 4,555.18 4,555.18 4,554.59 4,554.59 0.0K
11:03 4,554.26 4,554.26 4,549.05 4,550.36 0.0K
11:04 4,548.91 4,550.07 4,548.91 4,549.99 0.0K
11:05 4,550.24 4,550.24 4,546.62 4,546.62 0.0K
11:06 4,543.53 4,546.51 4,543.53 4,546.51 0.0K
11:07 4,549.62 4,549.62 4,548.18 4,548.18 0.0K
11:08 4,548.41 4,550.01 4,548.41 4,550.01 0.0K
11:09 4,550.53 4,551.35 4,550.53 4,551.27 0.0K
11:10 4,550.72 4,553.61 4,550.72 4,553.22 0.0K
11:11 4,553.58 4,553.58 4,552.00 4,552.35 0.0K
11:12 4,551.97 4,552.69 4,551.97 4,552.69 0.0K
11:13 4,552.36 4,553.26 4,552.36 4,553.26 0.0K
11:14 4,553.58 4,553.62 4,553.33 4,553.62 0.0K
11:15 4,553.38 4,554.57 4,553.38 4,554.57 0.0K
11:16 4,555.14 4,555.14 4,553.26 4,553.66 0.0K
11:17 4,553.57 4,553.72 4,553.03 4,553.52 0.0K
11:18 4,554.02 4,555.56 4,554.02 4,555.04 0.0K
11:19 4,555.63 4,556.33 4,555.59 4,555.59 0.0K
11:20 4,556.30 4,556.79 4,556.22 4,556.41 0.0K
11:21 4,556.50 4,556.98 4,555.69 4,556.98 0.0K
11:22 4,556.70 4,558.31 4,556.65 4,558.31 0.0K
11:23 4,557.70 4,557.70 4,555.66 4,555.75 0.0K
11:24 4,555.77 4,556.65 4,555.77 4,556.15 0.0K
11:25 4,555.96 4,556.26 4,555.76 4,555.76 0.0K
11:26 4,555.68 4,555.68 4,553.42 4,553.42 0.0K
11:27 4,553.18 4,553.18 4,552.77 4,552.77 0.0K
11:28 4,552.00 4,552.48 4,552.00 4,552.32 0.0K
11:29 4,552.45 4,552.45 4,551.23 4,551.66 0.0K
11:30 4,552.20 4,552.20 4,551.60 4,551.60 0.0K
11:31 4,551.46 4,551.46 4,549.54 4,550.42 0.0K
11:32 4,551.20 4,553.53 4,551.20 4,553.11 0.0K
11:33 4,553.16 4,554.82 4,553.16 4,554.82 0.0K
11:34 4,554.17 4,554.88 4,554.17 4,554.48 0.0K
11:35 4,554.59 4,555.06 4,554.59 4,554.74 0.0K
11:36 4,554.02 4,555.58 4,554.02 4,555.44 0.0K
11:37 4,555.20 4,555.39 4,554.12 4,554.12 0.0K
11:38 4,554.26 4,554.39 4,553.75 4,553.75 0.0K
11:39 4,554.30 4,555.42 4,554.30 4,555.42 0.0K
11:40 4,555.62 4,556.29 4,555.62 4,556.20 0.0K
11:41 4,555.75 4,555.75 4,554.72 4,554.72 0.0K
11:42 4,554.24 4,554.48 4,553.21 4,553.21 0.0K
11:43 4,553.17 4,553.17 4,552.35 4,552.35 0.0K
11:44 4,552.77 4,555.46 4,552.77 4,555.46 0.0K
11:45 4,555.61 4,555.61 4,555.18 4,555.18 0.0K
11:46 4,555.63 4,556.01 4,555.63 4,556.01 0.0K
11:47 4,556.61 4,556.61 4,556.26 4,556.26 0.0K
11:48 4,555.00 4,556.67 4,555.00 4,556.64 0.0K
11:49 4,556.65 4,556.65 4,553.53 4,553.53 0.0K
11:50 4,552.75 4,554.49 4,552.75 4,554.49 0.0K
11:51 4,554.65 4,556.04 4,554.65 4,556.04 0.0K
11:52 4,556.54 4,556.54 4,556.38 4,556.40 0.0K
11:53 4,556.60 4,556.65 4,556.35 4,556.35 0.0K
11:54 4,555.85 4,555.85 4,555.13 4,555.32 0.0K
11:55 4,554.88 4,554.88 4,553.21 4,553.21 0.0K
11:56 4,552.64 4,552.64 4,549.87 4,549.87 0.0K
11:57 4,550.59 4,550.59 4,547.74 4,547.74 0.0K
11:58 4,547.91 4,547.91 4,547.38 4,547.38 0.0K
11:59 4,548.02 4,548.82 4,548.02 4,548.26 0.0K
12:00 4,548.42 4,549.76 4,547.06 4,549.76 0.0K
12:01 4,550.04 4,550.04 4,547.02 4,547.23 0.0K
12:02 4,547.47 4,547.47 4,546.95 4,546.95 0.0K
12:03 4,547.28 4,547.28 4,546.87 4,546.87 0.0K
12:04 4,546.23 4,546.49 4,546.23 4,546.49 0.0K
12:05 4,547.10 4,547.81 4,547.10 4,547.19 0.0K
12:06 4,548.05 4,548.87 4,548.05 4,548.46 0.0K
12:07 4,548.29 4,548.29 4,546.24 4,546.24 0.0K
12:08 4,546.21 4,546.48 4,546.05 4,546.48 0.0K
12:09 4,546.56 4,548.05 4,546.56 4,548.05 0.0K
12:10 4,548.71 4,549.02 4,548.71 4,549.02 0.0K
12:11 4,547.65 4,547.65 4,546.79 4,546.79 0.0K
12:12 4,546.27 4,547.86 4,546.23 4,547.86 0.0K
12:13 4,548.11 4,548.50 4,547.81 4,547.81 0.0K
12:14 4,547.46 4,548.13 4,547.46 4,548.13 0.0K
12:15 4,547.97 4,547.97 4,547.12 4,547.12 0.0K
12:16 4,546.96 4,547.31 4,546.96 4,547.05 0.0K
12:17 4,546.81 4,546.83 4,546.73 4,546.73 0.0K
12:18 4,546.84 4,548.59 4,546.84 4,548.59 0.0K
12:19 4,548.11 4,548.18 4,547.82 4,548.18 0.0K
12:20 4,548.41 4,549.28 4,548.41 4,549.28 0.0K
12:21 4,549.26 4,550.09 4,549.25 4,550.09 0.0K
12:22 4,550.55 4,550.58 4,549.93 4,550.58 0.0K
12:23 4,550.62 4,551.58 4,550.62 4,551.58 0.0K
12:24 4,551.61 4,553.31 4,551.61 4,553.31 0.0K
12:25 4,553.82 4,554.04 4,553.40 4,554.04 0.0K
12:26 4,553.87 4,554.77 4,553.87 4,554.56 0.0K
12:27 4,554.45 4,554.77 4,554.05 4,554.05 0.0K
12:28 4,554.14 4,554.24 4,552.46 4,552.60 0.0K
12:29 4,552.57 4,552.57 4,550.65 4,550.65 0.0K
12:30 4,549.43 4,549.43 4,548.59 4,548.92 0.0K
12:31 4,548.87 4,549.24 4,548.16 4,548.29 0.0K
12:32 4,548.58 4,548.58 4,548.03 4,548.03 0.0K
12:33 4,547.51 4,547.51 4,546.67 4,547.17 0.0K
12:34 4,547.14 4,547.14 4,546.92 4,546.95 0.0K
12:35 4,546.78 4,546.84 4,546.31 4,546.84 0.0K
12:36 4,546.95 4,547.36 4,546.95 4,547.21 0.0K
12:37 4,546.60 4,546.64 4,545.87 4,546.05 0.0K
12:38 4,545.27 4,546.12 4,545.27 4,545.62 0.0K
12:39 4,545.58 4,545.70 4,545.58 4,545.70 0.0K
12:40 4,545.45 4,545.64 4,545.27 4,545.64 0.0K
12:41 4,545.10 4,545.31 4,544.78 4,544.78 0.0K
12:42 4,544.06 4,544.82 4,544.06 4,544.15 0.0K
12:43 4,544.00 4,545.77 4,544.00 4,545.77 0.0K
12:44 4,545.64 4,545.64 4,544.93 4,544.93 0.0K
12:45 4,544.79 4,546.03 4,544.79 4,546.03 0.0K
12:46 4,546.20 4,546.20 4,544.78 4,544.78 0.0K
12:47 4,545.17 4,545.17 4,544.60 4,544.75 0.0K
12:48 4,544.68 4,545.45 4,544.16 4,545.45 0.0K
12:49 4,545.49 4,545.49 4,544.77 4,545.40 0.0K
12:50 4,546.56 4,546.99 4,546.56 4,546.73 0.0K
12:51 4,547.24 4,549.02 4,547.24 4,548.22 0.0K
12:52 4,548.45 4,549.50 4,548.45 4,549.50 0.0K
12:53 4,549.09 4,549.09 4,548.81 4,548.87 0.0K
12:54 4,549.08 4,551.80 4,549.08 4,551.80 0.0K
12:55 4,551.53 4,551.53 4,544.33 4,544.33 0.0K
12:56 4,544.89 4,548.27 4,544.89 4,546.87 0.0K
12:57 4,546.72 4,546.72 4,545.44 4,545.44 0.0K
12:58 4,545.45 4,547.66 4,545.45 4,547.66 0.0K
12:59 4,548.73 4,548.73 4,547.17 4,547.81 0.0K
13:00 4,549.16 4,549.16 4,546.96 4,546.96 0.0K
13:01 4,545.67 4,546.22 4,545.40 4,545.64 0.0K
13:02 4,545.64 4,545.64 4,544.06 4,544.13 0.0K
13:03 4,544.40 4,545.39 4,544.40 4,545.02 0.0K
13:04 4,546.17 4,547.95 4,546.17 4,547.75 0.0K
13:05 4,549.34 4,549.38 4,548.64 4,549.23 0.0K
13:06 4,549.39 4,550.56 4,548.57 4,550.00 0.0K
13:07 4,549.23 4,549.23 4,547.18 4,547.18 0.0K
13:08 4,548.96 4,550.36 4,548.91 4,548.91 0.0K
13:09 4,548.73 4,548.73 4,546.48 4,546.48 0.0K
13:10 4,546.14 4,546.14 4,545.48 4,545.80 0.0K
13:11 4,545.78 4,545.80 4,545.28 4,545.28 0.0K
13:12 4,546.15 4,548.42 4,546.15 4,548.32 0.0K
13:13 4,549.00 4,550.66 4,549.00 4,550.66 0.0K
13:14 4,551.19 4,551.31 4,550.60 4,550.60 0.0K
13:15 4,550.43 4,551.02 4,550.33 4,551.02 0.0K
13:16 4,551.26 4,551.26 4,550.97 4,551.16 0.0K
13:17 4,551.58 4,551.58 4,550.51 4,550.63 0.0K
13:18 4,551.11 4,551.39 4,550.95 4,551.01 0.0K
13:19 4,550.42 4,550.42 4,549.45 4,549.45 0.0K
13:20 4,549.52 4,550.19 4,549.44 4,550.19 0.0K
13:21 4,550.92 4,550.92 4,550.28 4,550.28 0.0K
13:22 4,550.36 4,550.44 4,549.69 4,549.86 0.0K
13:23 4,549.86 4,549.87 4,549.51 4,549.54 0.0K
13:24 4,549.54 4,549.72 4,549.31 4,549.38 0.0K
13:25 4,550.02 4,550.76 4,550.02 4,550.76 0.0K
13:26 4,550.76 4,551.82 4,550.76 4,551.82 0.0K
13:27 4,552.02 4,552.02 4,551.37 4,551.59 0.0K
13:28 4,551.74 4,553.01 4,551.16 4,553.01 0.0K
13:29 4,552.96 4,552.96 4,551.91 4,551.91 0.0K
13:30 4,551.02 4,551.43 4,551.02 4,551.34 0.0K
13:31 4,551.51 4,551.88 4,551.51 4,551.60 0.0K
13:32 4,551.65 4,552.47 4,551.65 4,552.47 0.0K
13:33 4,553.19 4,553.82 4,552.74 4,553.82 0.0K
13:34 4,553.61 4,553.94 4,553.61 4,553.78 0.0K
13:35 4,554.06 4,554.41 4,554.06 4,554.08 0.0K
13:36 4,554.05 4,554.81 4,553.32 4,553.32 0.0K
13:37 4,552.68 4,553.26 4,552.23 4,553.26 0.0K
13:38 4,553.40 4,553.40 4,552.80 4,552.99 0.0K
13:39 4,553.72 4,553.72 4,552.87 4,552.87 0.0K
13:40 4,553.25 4,553.26 4,552.68 4,553.26 0.0K
13:41 4,553.03 4,553.34 4,552.58 4,552.58 0.0K
13:42 4,552.98 4,553.58 4,551.97 4,551.97 0.0K
13:43 4,550.64 4,550.64 4,550.01 4,550.01 0.0K
13:44 4,550.31 4,551.69 4,550.31 4,551.69 0.0K
13:45 4,551.62 4,552.34 4,551.62 4,552.34 0.0K
13:46 4,552.67 4,554.05 4,552.67 4,554.05 0.0K
13:47 4,554.43 4,554.74 4,554.43 4,554.74 0.0K
13:48 4,554.54 4,555.09 4,554.54 4,555.09 0.0K
13:49 4,555.46 4,555.46 4,554.74 4,554.74 0.0K
13:50 4,554.74 4,556.05 4,554.74 4,556.05 0.0K
13:51 4,555.93 4,556.07 4,555.93 4,556.07 0.0K
13:52 4,556.45 4,556.45 4,555.92 4,555.92 0.0K
13:53 4,555.99 4,556.15 4,555.99 4,556.06 0.0K
13:54 4,556.35 4,556.36 4,556.24 4,556.24 0.0K
13:55 4,556.32 4,556.93 4,556.26 4,556.93 0.0K
13:56 4,557.14 4,557.32 4,556.62 4,556.62 0.0K
13:57 4,556.33 4,556.96 4,556.33 4,556.89 0.0K
13:58 4,556.92 4,557.07 4,556.70 4,557.06 0.0K
13:59 4,557.01 4,557.01 4,556.80 4,556.81 0.0K
14:00 4,556.76 4,557.39 4,556.76 4,557.39 0.0K
14:01 4,557.52 4,557.52 4,556.89 4,556.89 0.0K
14:02 4,557.08 4,557.08 4,556.33 4,556.50 0.0K
14:03 4,556.44 4,556.85 4,556.19 4,556.19 0.0K
14:04 4,556.39 4,556.83 4,556.39 4,556.83 0.0K
14:05 4,557.07 4,557.07 4,555.84 4,555.84 0.0K
14:06 4,555.67 4,556.56 4,555.67 4,556.56 0.0K
14:07 4,556.67 4,557.26 4,556.67 4,557.26 0.0K
14:08 4,557.59 4,557.80 4,557.36 4,557.80 0.0K
14:09 4,557.96 4,558.18 4,557.74 4,558.10 0.0K
14:10 4,558.05 4,558.32 4,558.04 4,558.23 0.0K
14:11 4,558.98 4,559.02 4,558.62 4,559.02 0.0K
14:12 4,559.03 4,559.59 4,559.03 4,559.59 0.0K
14:13 4,559.47 4,559.85 4,559.47 4,559.85 0.0K
14:14 4,559.92 4,560.68 4,559.92 4,560.52 0.0K
14:15 4,560.34 4,561.61 4,560.34 4,561.61 0.0K
14:16 4,561.63 4,561.77 4,561.46 4,561.77 0.0K
14:17 4,561.83 4,561.93 4,561.74 4,561.93 0.0K
14:18 4,562.04 4,562.04 4,561.38 4,561.38 0.0K
14:19 4,561.14 4,561.99 4,561.14 4,561.86 0.0K
14:20 4,561.69 4,561.69 4,560.95 4,560.95 0.0K
14:21 4,561.00 4,561.21 4,561.00 4,561.13 0.0K
14:22 4,561.26 4,561.26 4,560.65 4,560.91 0.0K
14:23 4,560.53 4,561.37 4,560.53 4,561.37 0.0K
14:24 4,561.25 4,561.60 4,561.13 4,561.60 0.0K
14:25 4,561.53 4,561.70 4,561.53 4,561.62 0.0K
14:26 4,561.55 4,561.76 4,561.18 4,561.18 0.0K
14:27 4,561.28 4,561.28 4,560.83 4,560.83 0.0K
14:28 4,560.58 4,560.77 4,560.33 4,560.33 0.0K
14:29 4,560.34 4,560.37 4,560.24 4,560.24 0.0K
14:30 4,559.93 4,559.93 4,559.60 4,559.60 0.0K
14:31 4,559.78 4,560.49 4,559.78 4,560.49 0.0K
14:32 4,560.40 4,560.69 4,559.99 4,560.69 0.0K
14:33 4,560.72 4,561.13 4,560.72 4,560.95 0.0K
14:34 4,560.99 4,561.05 4,560.85 4,560.94 0.0K
14:35 4,560.78 4,560.78 4,560.04 4,560.04 0.0K
14:36 4,559.57 4,560.03 4,559.57 4,560.03 0.0K
14:37 4,559.59 4,559.84 4,558.90 4,558.90 0.0K
14:38 4,558.96 4,559.40 4,558.91 4,559.40 0.0K
14:39 4,559.48 4,559.54 4,559.30 4,559.37 0.0K
14:40 4,559.47 4,559.47 4,558.87 4,559.39 0.0K
14:41 4,559.73 4,561.16 4,559.73 4,561.16 0.0K
14:42 4,561.39 4,561.39 4,561.00 4,561.07 0.0K
14:43 4,561.05 4,561.20 4,560.94 4,561.08 0.0K
14:44 4,561.16 4,561.42 4,561.16 4,561.25 0.0K
14:45 4,561.26 4,562.41 4,561.25 4,562.41 0.0K
14:46 4,562.44 4,562.44 4,561.86 4,562.06 0.0K
14:47 4,561.90 4,561.90 4,561.45 4,561.85 0.0K
14:48 4,561.68 4,562.55 4,561.68 4,562.49 0.0K
14:49 4,562.63 4,562.64 4,562.55 4,562.55 0.0K
14:50 4,562.29 4,562.54 4,562.16 4,562.54 0.0K
14:51 4,562.29 4,562.43 4,562.14 4,562.43 0.0K
14:52 4,562.35 4,562.42 4,562.26 4,562.29 0.0K
14:53 4,562.22 4,562.22 4,561.54 4,561.58 0.0K
14:54 4,561.75 4,561.84 4,561.61 4,561.82 0.0K
14:55 4,561.41 4,561.46 4,561.21 4,561.46 0.0K
14:56 4,561.52 4,561.52 4,560.94 4,560.94 0.0K
14:57 4,560.76 4,560.76 4,560.12 4,560.12 0.0K
14:58 4,559.74 4,559.74 4,559.10 4,559.24 0.0K
14:59 4,559.09 4,559.38 4,559.09 4,559.38 0.0K
15:00 4,560.01 4,560.01 4,559.05 4,559.98 0.0K
15:01 4,559.95 4,560.15 4,559.95 4,560.15 0.0K
15:02 4,560.36 4,560.59 4,560.36 4,560.37 0.0K
15:03 4,560.41 4,560.56 4,560.17 4,560.41 0.0K
15:04 4,561.04 4,561.74 4,561.04 4,561.15 0.0K
15:05 4,561.25 4,561.25 4,560.47 4,560.47 0.0K
15:06 4,560.19 4,560.23 4,559.16 4,559.16 0.0K
15:07 4,558.67 4,559.01 4,558.55 4,558.62 0.0K
15:08 4,558.59 4,558.67 4,558.52 4,558.52 0.0K
15:09 4,558.47 4,558.98 4,558.47 4,558.62 0.0K
15:10 4,558.69 4,558.69 4,557.67 4,557.67 0.0K
15:11 4,558.16 4,558.77 4,557.75 4,557.75 0.0K
15:12 4,557.28 4,557.84 4,557.28 4,557.84 0.0K
15:13 4,557.73 4,557.73 4,557.42 4,557.42 0.0K
15:14 4,557.45 4,557.50 4,557.21 4,557.21 0.0K
15:15 4,557.16 4,557.30 4,556.50 4,557.24 0.0K
15:16 4,557.41 4,557.68 4,557.36 4,557.36 0.0K
15:17 4,557.65 4,558.28 4,557.65 4,558.28 0.0K
15:18 4,558.34 4,558.55 4,558.34 4,558.45 0.0K
15:19 4,558.58 4,558.69 4,558.57 4,558.69 0.0K
15:20 4,558.84 4,559.40 4,558.70 4,559.22 0.0K
15:21 4,559.44 4,559.44 4,558.73 4,559.07 0.0K
15:22 4,558.81 4,558.81 4,557.91 4,557.91 0.0K
15:23 4,558.08 4,558.42 4,557.73 4,558.42 0.0K
15:24 4,558.45 4,558.68 4,558.36 4,558.47 0.0K
15:25 4,558.34 4,558.34 4,557.73 4,557.78 0.0K
15:26 4,557.32 4,557.32 4,556.49 4,556.49 0.0K
15:27 4,556.31 4,556.43 4,556.01 4,556.01 0.0K
15:28 4,555.69 4,555.97 4,555.69 4,555.97 0.0K
15:29 4,556.10 4,556.10 4,554.62 4,554.62 0.0K
15:30 4,554.46 4,554.46 4,553.66 4,553.66 0.0K
15:31 4,553.68 4,553.92 4,552.69 4,552.69 0.0K
15:32 4,552.89 4,553.88 4,552.89 4,553.80 0.0K
15:33 4,553.83 4,554.88 4,553.83 4,554.88 0.0K
15:34 4,554.77 4,555.32 4,554.58 4,554.82 0.0K
15:35 4,555.04 4,555.04 4,554.02 4,554.42 0.0K
15:36 4,555.01 4,555.18 4,555.01 4,555.03 0.0K
15:37 4,555.11 4,556.29 4,555.11 4,556.29 0.0K
15:38 4,556.49 4,556.66 4,556.38 4,556.46 0.0K
15:39 4,556.00 4,556.00 4,555.37 4,555.37 0.0K
15:40 4,555.08 4,555.71 4,555.08 4,555.33 0.0K
15:41 4,555.20 4,555.20 4,554.47 4,554.77 0.0K
15:42 4,553.89 4,553.89 4,553.20 4,553.20 0.0K
15:43 4,553.09 4,553.21 4,552.84 4,553.21 0.0K
15:44 4,553.59 4,553.77 4,553.40 4,553.77 0.0K
15:45 4,553.53 4,553.54 4,552.97 4,552.97 0.0K
15:46 4,553.81 4,553.81 4,552.99 4,553.02 0.0K
15:47 4,552.65 4,552.98 4,552.34 4,552.43 0.0K
15:48 4,553.17 4,553.18 4,552.62 4,552.62 0.0K
15:49 4,553.22 4,554.24 4,552.83 4,554.24 0.0K
15:50 4,554.25 4,555.23 4,554.04 4,555.23 0.0K
15:51 4,554.22 4,554.22 4,554.11 4,554.11 0.0K
15:52 4,553.48 4,554.34 4,553.48 4,553.85 0.0K
15:53 4,554.16 4,555.00 4,554.07 4,554.82 0.0K
15:54 4,555.25 4,555.25 4,553.71 4,553.71 0.0K
15:55 4,553.45 4,553.45 4,552.42 4,552.42 0.0K
15:56 4,552.22 4,552.22 4,551.00 4,551.00 0.0K
15:57 4,551.14 4,551.78 4,551.09 4,551.09 0.0K
15:58 4,551.78 4,552.53 4,551.55 4,552.53 0.0K
15:59 4,552.25 4,552.25 4,550.42 4,550.42 0.0K
16:00 4,550.39 4,550.39 4,549.89 4,550.24 0.0K
16:01 4,550.23 4,550.26 4,550.23 4,550.25 0.0K
16:02 4,550.23 4,550.23 4,550.20 4,550.20 0.0K
16:03 4,550.27 4,550.32 4,550.27 4,550.32 0.0K
16:04 4,550.31 4,550.31 4,550.29 4,550.30 0.0K
16:05 4,550.30 4,550.30 4,550.23 4,550.29 0.0K
16:06 4,550.32 4,550.36 4,550.32 4,550.35 0.0K
16:07 4,550.43 4,550.43 4,550.30 4,550.30 0.0K
16:08 4,550.31 4,550.31 4,550.17 4,550.17 0.0K
16:09 4,550.15 4,550.15 4,550.08 4,550.08 0.0K
16:10 4,550.09 4,550.10 4,550.09 4,550.10 0.0K
16:11 4,550.05 4,550.05 4,549.97 4,550.00 0.0K
16:12 4,550.02 4,550.03 4,550.01 4,550.01 0.0K
16:13 4,550.00 4,550.07 4,550.00 4,550.07 0.0K
16:14 4,549.97 4,549.98 4,549.97 4,549.97 0.0K
16:15 4,549.91 4,549.91 4,549.91 4,549.91 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