CBOE S

SPROME08
🏛️ アメリカ →
5,064.99
最終更新: 2025-10-04
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 4,431.74 4,432.50 4,430.39 4,432.50 0.0K
09:32 4,432.07 4,432.07 4,429.78 4,431.03 0.0K
09:33 4,432.93 4,433.24 4,430.94 4,433.24 0.0K
09:34 4,434.07 4,435.49 4,434.07 4,435.49 0.0K
09:35 4,435.80 4,437.62 4,435.80 4,437.51 0.0K
09:36 4,436.51 4,436.51 4,431.76 4,431.76 0.0K
09:37 4,430.82 4,430.82 4,428.76 4,428.76 0.0K
09:38 4,429.14 4,434.22 4,429.14 4,434.22 0.0K
09:39 4,434.94 4,435.78 4,433.64 4,435.20 0.0K
09:40 4,433.61 4,439.23 4,433.61 4,439.23 0.0K
09:41 4,439.74 4,440.52 4,438.80 4,440.52 0.0K
09:42 4,440.99 4,442.47 4,440.99 4,442.47 0.0K
09:43 4,441.67 4,444.17 4,440.33 4,444.17 0.0K
09:44 4,444.35 4,446.09 4,444.35 4,445.26 0.0K
09:45 4,443.12 4,443.12 4,442.60 4,442.70 0.0K
09:46 4,443.17 4,446.18 4,443.17 4,446.18 0.0K
09:47 4,444.71 4,447.72 4,444.71 4,447.72 0.0K
09:48 4,447.29 4,450.36 4,447.29 4,450.36 0.0K
09:49 4,450.40 4,451.39 4,449.42 4,449.42 0.0K
09:50 4,450.21 4,451.29 4,449.24 4,449.24 0.0K
09:51 4,448.21 4,451.29 4,448.21 4,450.55 0.0K
09:52 4,451.13 4,452.64 4,451.13 4,452.64 0.0K
09:53 4,450.62 4,453.62 4,450.62 4,453.62 0.0K
09:54 4,453.50 4,453.50 4,451.93 4,452.62 0.0K
09:55 4,452.57 4,453.96 4,452.27 4,453.96 0.0K
09:56 4,453.24 4,453.24 4,449.11 4,449.11 0.0K
09:57 4,447.77 4,448.83 4,447.10 4,447.10 0.0K
09:58 4,447.60 4,448.26 4,445.16 4,446.05 0.0K
09:59 4,444.53 4,444.53 4,443.49 4,443.49 0.0K
10:00 4,443.63 4,443.63 4,437.30 4,439.13 0.0K
10:01 4,438.74 4,440.98 4,438.26 4,440.98 0.0K
10:02 4,441.81 4,443.09 4,441.81 4,442.90 0.0K
10:03 4,443.29 4,443.69 4,442.72 4,443.36 0.0K
10:04 4,445.07 4,446.76 4,444.74 4,444.74 0.0K
10:05 4,445.55 4,445.79 4,444.51 4,445.79 0.0K
10:06 4,446.08 4,447.12 4,446.08 4,446.55 0.0K
10:07 4,445.55 4,447.62 4,445.55 4,446.06 0.0K
10:08 4,447.07 4,447.07 4,445.14 4,445.14 0.0K
10:09 4,445.51 4,446.04 4,444.71 4,446.04 0.0K
10:10 4,445.86 4,446.46 4,445.72 4,445.72 0.0K
10:11 4,446.01 4,446.01 4,443.97 4,443.97 0.0K
10:12 4,444.31 4,444.31 4,441.46 4,441.46 0.0K
10:13 4,442.53 4,442.53 4,438.94 4,438.94 0.0K
10:14 4,438.45 4,439.53 4,438.32 4,438.32 0.0K
10:15 4,438.52 4,438.52 4,435.32 4,435.32 0.0K
10:16 4,436.53 4,436.53 4,435.18 4,436.00 0.0K
10:17 4,436.26 4,436.26 4,432.42 4,433.02 0.0K
10:18 4,432.92 4,432.92 4,431.34 4,431.99 0.0K
10:19 4,434.68 4,434.68 4,433.53 4,433.53 0.0K
10:20 4,433.25 4,433.75 4,432.17 4,433.75 0.0K
10:21 4,435.79 4,435.79 4,432.90 4,432.90 0.0K
10:22 4,434.30 4,434.30 4,433.10 4,433.10 0.0K
10:23 4,433.09 4,435.07 4,433.09 4,435.05 0.0K
10:24 4,435.79 4,440.10 4,435.79 4,440.10 0.0K
10:25 4,439.47 4,439.47 4,434.70 4,434.70 0.0K
10:26 4,436.25 4,436.68 4,435.54 4,436.68 0.0K
10:27 4,436.16 4,436.16 4,434.03 4,435.17 0.0K
10:28 4,436.57 4,436.57 4,432.30 4,432.30 0.0K
10:29 4,432.54 4,433.66 4,432.54 4,433.66 0.0K
10:30 4,433.74 4,433.74 4,431.66 4,431.66 0.0K
10:31 4,431.42 4,431.42 4,424.80 4,424.80 0.0K
10:32 4,425.65 4,425.65 4,420.29 4,420.72 0.0K
10:33 4,422.57 4,422.76 4,421.68 4,422.53 0.0K
10:34 4,422.42 4,422.42 4,420.93 4,421.33 0.0K
10:35 4,421.04 4,421.04 4,419.65 4,420.24 0.0K
10:36 4,417.86 4,418.80 4,416.99 4,418.80 0.0K
10:37 4,418.25 4,418.25 4,416.23 4,416.88 0.0K
10:38 4,416.45 4,416.45 4,415.19 4,415.19 0.0K
10:39 4,416.31 4,418.74 4,416.31 4,416.60 0.0K
10:40 4,416.63 4,416.63 4,413.77 4,413.77 0.0K
10:41 4,414.09 4,414.09 4,412.91 4,412.91 0.0K
10:42 4,413.16 4,417.25 4,413.16 4,417.25 0.0K
10:43 4,417.17 4,417.17 4,416.35 4,417.03 0.0K
10:44 4,416.99 4,419.18 4,416.99 4,419.18 0.0K
10:45 4,419.61 4,421.16 4,418.99 4,421.16 0.0K
10:46 4,422.59 4,423.07 4,421.76 4,421.76 0.0K
10:47 4,420.22 4,420.94 4,419.01 4,419.01 0.0K
10:48 4,420.29 4,420.29 4,418.62 4,419.90 0.0K
10:49 4,418.50 4,434.20 4,418.50 4,431.33 0.0K
10:50 4,431.09 4,431.09 4,428.95 4,428.95 0.0K
10:51 4,427.46 4,427.95 4,425.95 4,426.23 0.0K
10:52 4,424.62 4,426.79 4,424.62 4,425.91 0.0K
10:53 4,424.95 4,424.95 4,422.08 4,423.42 0.0K
10:54 4,422.85 4,429.05 4,422.85 4,427.42 0.0K
10:55 4,426.55 4,428.55 4,426.55 4,427.75 0.0K
10:56 4,426.42 4,427.59 4,426.42 4,426.81 0.0K
10:57 4,426.37 4,426.68 4,423.74 4,424.35 0.0K
10:58 4,423.59 4,425.20 4,423.59 4,425.06 0.0K
10:59 4,426.41 4,426.83 4,425.34 4,425.34 0.0K
11:00 4,426.03 4,426.45 4,424.22 4,425.02 0.0K
11:01 4,425.02 4,426.27 4,425.02 4,426.27 0.0K
11:02 4,425.59 4,425.59 4,422.40 4,422.40 0.0K
11:03 4,422.98 4,422.98 4,421.60 4,422.73 0.0K
11:04 4,423.17 4,425.31 4,423.17 4,423.81 0.0K
11:05 4,423.79 4,423.94 4,423.31 4,423.58 0.0K
11:06 4,422.90 4,422.94 4,422.06 4,422.06 0.0K
11:07 4,424.05 4,427.49 4,423.89 4,427.49 0.0K
11:08 4,426.19 4,426.19 4,423.52 4,423.52 0.0K
11:09 4,423.96 4,426.08 4,423.96 4,424.77 0.0K
11:10 4,424.74 4,425.34 4,423.27 4,423.27 0.0K
11:11 4,423.22 4,423.45 4,422.57 4,423.45 0.0K
11:12 4,423.88 4,423.88 4,422.14 4,422.14 0.0K
11:13 4,422.52 4,423.26 4,422.37 4,423.26 0.0K
11:14 4,422.84 4,423.86 4,422.84 4,423.40 0.0K
11:15 4,422.88 4,422.97 4,422.02 4,422.02 0.0K
11:16 4,421.16 4,421.16 4,418.34 4,419.92 0.0K
11:17 4,419.45 4,419.99 4,418.60 4,418.83 0.0K
11:18 4,419.86 4,419.86 4,417.82 4,417.82 0.0K
11:19 4,417.49 4,417.49 4,416.69 4,416.69 0.0K
11:20 4,416.73 4,417.27 4,416.55 4,417.27 0.0K
11:21 4,416.63 4,416.63 4,414.14 4,415.32 0.0K
11:22 4,415.85 4,417.08 4,415.85 4,417.08 0.0K
11:23 4,416.08 4,416.08 4,415.36 4,415.36 0.0K
11:24 4,415.30 4,415.51 4,414.35 4,414.35 0.0K
11:25 4,413.92 4,414.25 4,411.95 4,411.95 0.0K
11:26 4,412.64 4,412.64 4,408.20 4,408.20 0.0K
11:27 4,408.56 4,411.14 4,408.56 4,411.14 0.0K
11:28 4,410.31 4,410.65 4,409.29 4,409.29 0.0K
11:29 4,408.43 4,408.76 4,408.32 4,408.32 0.0K
11:30 4,408.44 4,409.51 4,408.44 4,409.38 0.0K
11:31 4,408.38 4,410.15 4,408.30 4,410.15 0.0K
11:32 4,409.32 4,409.32 4,408.25 4,408.46 0.0K
11:33 4,408.64 4,410.15 4,408.64 4,409.87 0.0K
11:34 4,409.01 4,409.88 4,408.69 4,408.69 0.0K
11:35 4,408.39 4,408.85 4,408.21 4,408.85 0.0K
11:36 4,408.08 4,408.08 4,407.49 4,407.49 0.0K
11:37 4,407.50 4,407.50 4,405.77 4,407.22 0.0K
11:38 4,405.78 4,406.00 4,405.78 4,405.80 0.0K
11:39 4,406.22 4,406.36 4,405.39 4,406.36 0.0K
11:40 4,406.31 4,406.31 4,404.67 4,405.24 0.0K
11:41 4,405.06 4,405.06 4,402.77 4,402.77 0.0K
11:42 4,403.01 4,405.10 4,403.01 4,405.10 0.0K
11:43 4,402.74 4,402.88 4,401.79 4,402.11 0.0K
11:44 4,403.07 4,405.26 4,403.07 4,405.20 0.0K
11:45 4,405.28 4,406.05 4,405.06 4,405.06 0.0K
11:46 4,404.50 4,405.83 4,404.22 4,405.83 0.0K
11:47 4,405.82 4,405.82 4,403.70 4,403.88 0.0K
11:48 4,404.18 4,404.47 4,402.42 4,402.42 0.0K
11:49 4,401.88 4,402.82 4,401.62 4,402.82 0.0K
11:50 4,402.97 4,402.97 4,400.98 4,400.98 0.0K
11:51 4,401.98 4,403.23 4,401.98 4,402.41 0.0K
11:52 4,402.14 4,402.41 4,399.27 4,399.27 0.0K
11:53 4,399.15 4,399.76 4,398.95 4,399.11 0.0K
11:54 4,398.24 4,399.94 4,398.24 4,399.58 0.0K
11:55 4,401.38 4,402.07 4,400.93 4,402.07 0.0K
11:56 4,403.04 4,403.87 4,403.04 4,403.72 0.0K
11:57 4,404.79 4,404.79 4,403.35 4,403.92 0.0K
11:58 4,404.22 4,404.63 4,404.22 4,404.63 0.0K
11:59 4,403.52 4,405.40 4,403.52 4,405.40 0.0K
12:00 4,405.57 4,408.36 4,405.57 4,408.36 0.0K
12:01 4,409.79 4,409.79 4,406.93 4,408.43 0.0K
12:02 4,408.30 4,409.75 4,408.30 4,409.75 0.0K
12:03 4,410.06 4,412.28 4,410.06 4,412.28 0.0K
12:04 4,411.89 4,413.59 4,411.64 4,411.64 0.0K
12:05 4,407.45 4,409.66 4,407.45 4,409.11 0.0K
12:06 4,408.22 4,408.22 4,404.65 4,404.65 0.0K
12:07 4,404.57 4,405.85 4,404.57 4,405.55 0.0K
12:08 4,405.41 4,405.64 4,404.82 4,404.82 0.0K
12:09 4,403.72 4,403.72 4,401.90 4,401.90 0.0K
12:10 4,402.92 4,403.71 4,402.45 4,402.54 0.0K
12:11 4,403.90 4,403.90 4,400.87 4,400.87 0.0K
12:12 4,399.83 4,401.15 4,399.83 4,400.82 0.0K
12:13 4,400.82 4,402.46 4,400.00 4,402.46 0.0K
12:14 4,403.08 4,405.25 4,403.08 4,405.25 0.0K
12:15 4,405.07 4,405.42 4,403.30 4,403.30 0.0K
12:16 4,405.40 4,405.40 4,403.35 4,403.35 0.0K
12:17 4,402.36 4,402.41 4,401.94 4,401.94 0.0K
12:18 4,400.65 4,401.07 4,400.28 4,400.28 0.0K
12:19 4,400.43 4,400.47 4,399.45 4,400.47 0.0K
12:20 4,400.18 4,402.29 4,400.18 4,402.29 0.0K
12:21 4,401.71 4,402.66 4,401.29 4,402.66 0.0K
12:22 4,402.64 4,406.12 4,402.64 4,406.12 0.0K
12:23 4,405.76 4,407.89 4,405.76 4,406.74 0.0K
12:24 4,406.27 4,407.76 4,406.08 4,407.76 0.0K
12:25 4,408.34 4,410.15 4,407.81 4,410.15 0.0K
12:26 4,409.60 4,410.54 4,408.95 4,408.95 0.0K
12:27 4,408.28 4,410.60 4,408.28 4,410.60 0.0K
12:28 4,410.81 4,410.81 4,409.81 4,409.81 0.0K
12:29 4,409.73 4,410.34 4,409.73 4,410.34 0.0K
12:30 4,410.96 4,410.96 4,409.53 4,410.75 0.0K
12:31 4,410.17 4,410.17 4,409.08 4,409.08 0.0K
12:32 4,408.69 4,412.49 4,408.69 4,412.49 0.0K
12:33 4,412.34 4,415.35 4,412.34 4,415.35 0.0K
12:34 4,417.25 4,418.62 4,417.25 4,418.62 0.0K
12:35 4,418.68 4,418.68 4,416.22 4,416.41 0.0K
12:36 4,416.71 4,417.06 4,416.62 4,417.06 0.0K
12:37 4,419.13 4,420.67 4,419.13 4,420.67 0.0K
12:38 4,421.01 4,422.40 4,420.99 4,422.40 0.0K
12:39 4,422.93 4,422.93 4,420.46 4,420.46 0.0K
12:40 4,419.51 4,420.13 4,419.51 4,420.13 0.0K
12:41 4,421.28 4,421.49 4,420.16 4,420.16 0.0K
12:42 4,422.30 4,422.52 4,421.56 4,422.52 0.0K
12:43 4,423.44 4,425.59 4,423.44 4,425.54 0.0K
12:44 4,426.32 4,428.40 4,426.32 4,428.38 0.0K
12:45 4,428.60 4,430.14 4,428.60 4,430.14 0.0K
12:46 4,432.66 4,432.81 4,431.45 4,431.56 0.0K
12:47 4,432.26 4,432.26 4,430.09 4,430.09 0.0K
12:48 4,428.80 4,429.33 4,428.80 4,429.04 0.0K
12:49 4,428.96 4,429.32 4,428.94 4,429.32 0.0K
12:50 4,429.53 4,430.16 4,429.53 4,430.14 0.0K
12:51 4,430.50 4,430.66 4,429.70 4,429.88 0.0K
12:52 4,431.06 4,432.92 4,431.03 4,432.92 0.0K
12:53 4,433.48 4,435.74 4,433.48 4,435.67 0.0K
12:54 4,435.46 4,436.46 4,435.35 4,436.46 0.0K
12:55 4,436.79 4,437.89 4,436.35 4,436.35 0.0K
12:56 4,435.16 4,435.81 4,433.44 4,433.44 0.0K
12:57 4,431.91 4,431.91 4,429.30 4,429.30 0.0K
12:58 4,428.88 4,428.88 4,423.24 4,423.24 0.0K
12:59 4,421.09 4,424.27 4,421.09 4,424.27 0.0K
13:00 4,423.61 4,424.94 4,423.08 4,424.94 0.0K
13:01 4,424.07 4,427.31 4,424.07 4,427.31 0.0K
13:02 4,426.87 4,429.65 4,426.87 4,429.65 0.0K
13:03 4,429.56 4,432.70 4,429.56 4,432.70 0.0K
13:04 4,432.18 4,436.98 4,432.18 4,436.98 0.0K
13:05 4,437.00 4,440.75 4,437.00 4,440.75 0.0K
13:06 4,441.86 4,441.86 4,439.48 4,439.48 0.0K
13:07 4,440.92 4,441.78 4,440.92 4,441.78 0.0K
13:08 4,440.28 4,442.21 4,440.28 4,441.63 0.0K
13:09 4,442.46 4,442.46 4,437.36 4,437.36 0.0K
13:10 4,437.26 4,438.52 4,437.26 4,438.52 0.0K
13:11 4,438.99 4,438.99 4,433.56 4,433.56 0.0K
13:12 4,434.54 4,437.43 4,434.54 4,437.43 0.0K
13:13 4,438.79 4,438.92 4,438.07 4,438.92 0.0K
13:14 4,438.48 4,439.62 4,438.48 4,439.12 0.0K
13:15 4,440.58 4,440.58 4,439.63 4,439.63 0.0K
13:16 4,440.17 4,440.34 4,439.50 4,439.50 0.0K
13:17 4,440.21 4,441.14 4,439.47 4,439.47 0.0K
13:18 4,439.73 4,441.23 4,439.73 4,440.08 0.0K
13:19 4,441.25 4,441.25 4,439.98 4,441.18 0.0K
13:20 4,441.79 4,443.61 4,441.02 4,443.61 0.0K
13:21 4,444.36 4,444.36 4,441.55 4,442.06 0.0K
13:22 4,440.81 4,440.81 4,439.18 4,440.50 0.0K
13:23 4,440.00 4,440.00 4,439.18 4,439.51 0.0K
13:24 4,438.74 4,438.74 4,435.72 4,436.69 0.0K
13:25 4,436.39 4,437.66 4,436.30 4,437.02 0.0K
13:26 4,435.39 4,435.68 4,433.97 4,433.97 0.0K
13:27 4,435.63 4,437.16 4,435.63 4,437.16 0.0K
13:28 4,436.66 4,437.39 4,436.66 4,437.39 0.0K
13:29 4,436.94 4,436.95 4,436.34 4,436.34 0.0K
13:30 4,435.20 4,436.89 4,434.89 4,436.89 0.0K
13:31 4,437.65 4,437.65 4,434.72 4,434.89 0.0K
13:32 4,434.66 4,437.98 4,434.66 4,437.98 0.0K
13:33 4,437.51 4,437.62 4,436.12 4,436.12 0.0K
13:34 4,436.80 4,437.49 4,436.80 4,437.49 0.0K
13:35 4,437.36 4,437.90 4,436.59 4,437.90 0.0K
13:36 4,437.69 4,438.79 4,437.69 4,438.79 0.0K
13:37 4,439.07 4,442.25 4,439.07 4,442.25 0.0K
13:38 4,443.90 4,444.57 4,442.90 4,442.90 0.0K
13:39 4,444.47 4,445.57 4,444.47 4,445.57 0.0K
13:40 4,445.71 4,446.87 4,445.71 4,446.41 0.0K
13:41 4,446.66 4,447.33 4,445.49 4,447.33 0.0K
13:42 4,445.72 4,446.19 4,444.54 4,444.54 0.0K
13:43 4,443.87 4,444.68 4,443.87 4,443.90 0.0K
13:44 4,440.89 4,442.87 4,440.89 4,442.87 0.0K
13:45 4,443.51 4,444.42 4,443.11 4,443.63 0.0K
13:46 4,443.87 4,444.61 4,443.87 4,444.36 0.0K
13:47 4,444.53 4,445.88 4,444.53 4,445.88 0.0K
13:48 4,447.09 4,447.24 4,446.37 4,446.52 0.0K
13:49 4,447.24 4,447.24 4,445.14 4,445.14 0.0K
13:50 4,445.04 4,445.61 4,444.49 4,445.61 0.0K
13:51 4,446.18 4,446.36 4,445.64 4,445.64 0.0K
13:52 4,445.92 4,448.13 4,445.92 4,447.56 0.0K
13:53 4,447.40 4,448.10 4,447.27 4,448.03 0.0K
13:54 4,448.95 4,449.20 4,448.89 4,449.04 0.0K
13:55 4,449.29 4,449.29 4,448.77 4,448.77 0.0K
13:56 4,448.18 4,449.17 4,448.18 4,449.04 0.0K
13:57 4,448.48 4,448.48 4,446.27 4,447.41 0.0K
13:58 4,447.70 4,449.11 4,447.70 4,449.11 0.0K
13:59 4,449.26 4,449.62 4,449.26 4,449.28 0.0K
14:00 4,449.24 4,450.37 4,449.00 4,450.37 0.0K
14:01 4,450.62 4,452.20 4,450.62 4,452.20 0.0K
14:02 4,452.18 4,452.99 4,452.13 4,452.99 0.0K
14:03 4,453.89 4,453.89 4,450.90 4,450.90 0.0K
14:04 4,451.54 4,451.54 4,450.36 4,451.46 0.0K
14:05 4,451.26 4,451.26 4,450.86 4,450.94 0.0K
14:06 4,449.67 4,449.67 4,447.32 4,447.32 0.0K
14:07 4,446.60 4,446.60 4,445.30 4,445.30 0.0K
14:08 4,444.44 4,445.58 4,444.44 4,445.58 0.0K
14:09 4,445.73 4,445.73 4,443.71 4,443.71 0.0K
14:10 4,443.85 4,445.46 4,443.85 4,445.46 0.0K
14:11 4,445.89 4,447.41 4,445.89 4,447.41 0.0K
14:12 4,447.01 4,447.47 4,446.64 4,447.47 0.0K
14:13 4,446.27 4,449.42 4,446.27 4,448.83 0.0K
14:14 4,447.65 4,448.36 4,446.92 4,446.92 0.0K
14:15 4,447.72 4,448.34 4,447.72 4,448.28 0.0K
14:16 4,448.89 4,450.08 4,448.89 4,449.90 0.0K
14:17 4,450.14 4,451.18 4,449.06 4,449.06 0.0K
14:18 4,449.68 4,450.00 4,449.68 4,450.00 0.0K
14:19 4,450.80 4,452.81 4,450.80 4,452.81 0.0K
14:20 4,452.61 4,454.61 4,452.61 4,454.61 0.0K
14:21 4,454.44 4,454.56 4,454.13 4,454.13 0.0K
14:22 4,454.28 4,456.41 4,454.28 4,456.41 0.0K
14:23 4,457.63 4,459.73 4,457.63 4,459.73 0.0K
14:24 4,459.86 4,459.86 4,458.79 4,459.17 0.0K
14:25 4,459.35 4,459.35 4,457.98 4,457.98 0.0K
14:26 4,457.53 4,457.53 4,453.36 4,453.36 0.0K
14:27 4,454.24 4,455.09 4,453.37 4,455.09 0.0K
14:28 4,455.38 4,455.38 4,453.64 4,453.64 0.0K
14:29 4,454.30 4,457.18 4,454.30 4,457.18 0.0K
14:30 4,456.52 4,457.15 4,456.21 4,457.15 0.0K
14:31 4,457.18 4,458.12 4,456.56 4,456.56 0.0K
14:32 4,457.38 4,459.30 4,457.38 4,459.30 0.0K
14:33 4,458.70 4,458.70 4,456.23 4,456.23 0.0K
14:34 4,456.50 4,456.50 4,454.34 4,455.73 0.0K
14:35 4,456.08 4,456.82 4,456.08 4,456.65 0.0K
14:36 4,456.05 4,456.05 4,452.99 4,453.68 0.0K
14:37 4,454.28 4,455.99 4,454.28 4,455.99 0.0K
14:38 4,456.39 4,458.26 4,456.34 4,458.26 0.0K
14:39 4,458.70 4,458.73 4,456.16 4,456.16 0.0K
14:40 4,456.55 4,456.75 4,455.90 4,456.75 0.0K
14:41 4,457.06 4,457.26 4,456.66 4,457.26 0.0K
14:42 4,456.97 4,457.58 4,455.13 4,455.13 0.0K
14:43 4,455.45 4,455.45 4,453.97 4,453.97 0.0K
14:44 4,452.70 4,452.70 4,451.73 4,452.08 0.0K
14:45 4,451.38 4,451.38 4,448.46 4,448.46 0.0K
14:46 4,449.44 4,450.69 4,449.43 4,450.69 0.0K
14:47 4,451.01 4,451.01 4,449.54 4,449.54 0.0K
14:48 4,450.07 4,450.07 4,449.67 4,449.67 0.0K
14:49 4,449.29 4,450.10 4,449.29 4,449.59 0.0K
14:50 4,448.39 4,448.39 4,447.27 4,447.86 0.0K
14:51 4,449.20 4,449.69 4,449.20 4,449.25 0.0K
14:52 4,449.46 4,450.15 4,449.46 4,449.70 0.0K
14:53 4,449.23 4,450.17 4,449.23 4,449.54 0.0K
14:54 4,450.24 4,450.24 4,448.83 4,449.64 0.0K
14:55 4,449.58 4,450.68 4,449.58 4,450.68 0.0K
14:56 4,450.12 4,451.28 4,450.12 4,451.28 0.0K
14:57 4,450.37 4,451.44 4,450.27 4,451.44 0.0K
14:58 4,451.81 4,451.87 4,450.50 4,450.60 0.0K
14:59 4,450.57 4,450.57 4,448.64 4,448.64 0.0K
15:00 4,449.32 4,449.32 4,448.33 4,448.33 0.0K
15:01 4,447.64 4,449.61 4,447.64 4,449.61 0.0K
15:02 4,449.34 4,449.80 4,448.84 4,449.67 0.0K
15:03 4,449.47 4,449.47 4,447.92 4,447.97 0.0K
15:04 4,448.07 4,449.45 4,448.07 4,448.62 0.0K
15:05 4,448.61 4,449.94 4,448.61 4,449.94 0.0K
15:06 4,449.48 4,450.56 4,449.48 4,450.11 0.0K
15:07 4,451.09 4,451.53 4,451.09 4,451.40 0.0K
15:08 4,451.68 4,454.54 4,451.68 4,454.54 0.0K
15:09 4,454.68 4,455.56 4,454.68 4,455.56 0.0K
15:10 4,455.81 4,455.81 4,455.00 4,455.78 0.0K
15:11 4,455.53 4,457.38 4,455.50 4,457.38 0.0K
15:12 4,456.22 4,456.43 4,456.08 4,456.08 0.0K
15:13 4,456.67 4,456.67 4,453.94 4,454.30 0.0K
15:14 4,454.38 4,454.38 4,453.11 4,453.11 0.0K
15:15 4,453.44 4,453.44 4,447.94 4,447.94 0.0K
15:16 4,447.95 4,451.12 4,447.95 4,451.12 0.0K
15:17 4,451.33 4,451.33 4,450.22 4,450.73 0.0K
15:18 4,451.39 4,453.35 4,451.22 4,453.35 0.0K
15:19 4,453.99 4,456.75 4,453.99 4,456.52 0.0K
15:20 4,456.23 4,456.23 4,452.76 4,454.10 0.0K
15:21 4,453.04 4,453.54 4,452.70 4,452.70 0.0K
15:22 4,453.38 4,453.38 4,451.22 4,451.22 0.0K
15:23 4,451.60 4,452.16 4,451.60 4,452.16 0.0K
15:24 4,451.87 4,451.87 4,450.87 4,450.87 0.0K
15:25 4,451.61 4,452.34 4,451.61 4,452.34 0.0K
15:26 4,451.92 4,452.94 4,451.92 4,452.94 0.0K
15:27 4,453.00 4,453.40 4,452.98 4,453.23 0.0K
15:28 4,453.83 4,453.83 4,452.79 4,452.79 0.0K
15:29 4,453.31 4,454.88 4,453.31 4,454.88 0.0K
15:30 4,453.41 4,453.79 4,453.34 4,453.79 0.0K
15:31 4,455.31 4,455.31 4,453.59 4,453.59 0.0K
15:32 4,453.59 4,453.70 4,452.19 4,452.19 0.0K
15:33 4,450.74 4,452.38 4,450.74 4,451.67 0.0K
15:34 4,452.04 4,454.03 4,452.04 4,454.03 0.0K
15:35 4,454.07 4,454.07 4,452.12 4,452.12 0.0K
15:36 4,452.02 4,452.02 4,449.35 4,449.35 0.0K
15:37 4,449.19 4,449.68 4,447.16 4,447.16 0.0K
15:38 4,444.49 4,445.85 4,443.78 4,443.78 0.0K
15:39 4,442.02 4,443.27 4,441.33 4,443.27 0.0K
15:40 4,442.85 4,442.85 4,439.47 4,440.35 0.0K
15:41 4,439.89 4,440.08 4,439.20 4,440.08 0.0K
15:42 4,440.90 4,440.90 4,438.96 4,440.66 0.0K
15:43 4,441.00 4,444.74 4,441.00 4,444.74 0.0K
15:44 4,444.64 4,446.47 4,444.64 4,446.47 0.0K
15:45 4,446.25 4,448.12 4,446.01 4,448.12 0.0K
15:46 4,447.96 4,449.11 4,447.96 4,448.70 0.0K
15:47 4,447.83 4,449.36 4,447.83 4,449.36 0.0K
15:48 4,449.35 4,451.03 4,449.35 4,451.03 0.0K
15:49 4,451.71 4,453.41 4,451.71 4,453.41 0.0K
15:50 4,453.31 4,453.31 4,449.46 4,449.46 0.0K
15:51 4,450.07 4,450.16 4,449.71 4,449.71 0.0K
15:52 4,449.11 4,451.62 4,449.11 4,450.75 0.0K
15:53 4,450.47 4,450.47 4,447.97 4,448.69 0.0K
15:54 4,448.44 4,453.33 4,448.44 4,453.33 0.0K
15:55 4,456.07 4,459.65 4,456.07 4,459.05 0.0K
15:56 4,458.02 4,458.02 4,455.76 4,456.08 0.0K
15:57 4,455.91 4,456.34 4,455.40 4,455.86 0.0K
15:58 4,455.92 4,455.92 4,455.44 4,455.44 0.0K
15:59 4,456.47 4,456.47 4,454.26 4,454.26 0.0K
16:00 4,452.85 4,453.49 4,452.85 4,453.44 0.0K
16:01 4,453.47 4,453.50 4,453.47 4,453.49 0.0K
16:02 4,453.49 4,453.49 4,453.38 4,453.38 0.0K
16:03 4,453.42 4,453.48 4,453.25 4,453.25 0.0K
16:04 4,453.25 4,453.50 4,453.25 4,453.50 0.0K
16:05 4,453.57 4,453.57 4,453.50 4,453.51 0.0K
16:06 4,453.37 4,453.49 4,453.37 4,453.46 0.0K
16:07 4,453.40 4,453.51 4,453.40 4,453.51 0.0K
16:08 4,453.47 4,453.47 4,453.44 4,453.47 0.0K
16:09 4,453.58 4,453.59 4,453.45 4,453.45 0.0K
16:10 4,453.65 4,453.65 4,453.53 4,453.53 0.0K
16:11 4,453.53 4,453.68 4,453.53 4,453.68 0.0K
16:12 4,453.50 4,453.77 4,453.50 4,453.56 0.0K
16:13 4,453.50 4,453.66 4,453.50 4,453.61 0.0K
16:14 4,453.56 4,453.70 4,453.56 4,453.70 0.0K
16:15 4,453.75 4,453.75 4,453.75 4,453.75 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