CBOE S

SPROME08
🏛️ アメリカ →
5,064.99
最終更新: 2025-10-03
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 4,411.04 4,414.55 4,411.04 4,414.55 0.0K
09:32 4,414.21 4,414.21 4,408.43 4,409.15 0.0K
09:33 4,408.71 4,408.71 4,405.07 4,405.07 0.0K
09:34 4,402.82 4,404.60 4,402.82 4,404.60 0.0K
09:35 4,405.82 4,411.06 4,405.82 4,410.90 0.0K
09:36 4,411.90 4,411.90 4,407.84 4,407.84 0.0K
09:37 4,408.94 4,409.46 4,408.19 4,409.46 0.0K
09:38 4,410.09 4,411.52 4,410.02 4,411.52 0.0K
09:39 4,410.81 4,412.62 4,410.19 4,412.62 0.0K
09:40 4,412.50 4,413.96 4,410.98 4,413.96 0.0K
09:41 4,415.54 4,416.99 4,414.50 4,414.50 0.0K
09:42 4,414.38 4,415.92 4,414.38 4,415.65 0.0K
09:43 4,415.57 4,416.53 4,415.34 4,415.34 0.0K
09:44 4,415.83 4,417.59 4,415.83 4,416.82 0.0K
09:45 4,417.39 4,418.13 4,416.88 4,416.95 0.0K
09:46 4,416.93 4,417.77 4,415.57 4,415.57 0.0K
09:47 4,415.20 4,415.20 4,410.36 4,410.36 0.0K
09:48 4,412.42 4,412.42 4,410.37 4,410.82 0.0K
09:49 4,411.33 4,414.23 4,410.24 4,414.23 0.0K
09:50 4,414.17 4,415.40 4,414.17 4,414.19 0.0K
09:51 4,414.86 4,415.28 4,414.37 4,414.37 0.0K
09:52 4,411.03 4,411.03 4,409.48 4,410.42 0.0K
09:53 4,409.53 4,409.53 4,407.68 4,407.68 0.0K
09:54 4,407.03 4,407.03 4,404.33 4,404.93 0.0K
09:55 4,406.01 4,407.36 4,406.01 4,406.43 0.0K
09:56 4,409.11 4,410.76 4,407.61 4,410.76 0.0K
09:57 4,410.44 4,411.60 4,410.44 4,410.71 0.0K
09:58 4,410.89 4,412.77 4,410.80 4,411.29 0.0K
09:59 4,411.79 4,411.79 4,408.41 4,408.71 0.0K
10:00 4,408.20 4,408.20 4,403.16 4,403.62 0.0K
10:01 4,405.92 4,405.92 4,403.34 4,403.34 0.0K
10:02 4,402.98 4,402.98 4,400.72 4,400.83 0.0K
10:03 4,401.49 4,403.49 4,401.49 4,401.59 0.0K
10:04 4,400.82 4,400.82 4,399.34 4,399.99 0.0K
10:05 4,400.07 4,401.51 4,399.28 4,399.28 0.0K
10:06 4,400.04 4,400.04 4,398.67 4,399.38 0.0K
10:07 4,399.93 4,401.96 4,399.93 4,400.95 0.0K
10:08 4,401.20 4,401.20 4,399.28 4,400.31 0.0K
10:09 4,400.33 4,401.60 4,400.33 4,400.59 0.0K
10:10 4,399.68 4,400.08 4,398.63 4,400.08 0.0K
10:11 4,400.06 4,402.71 4,400.06 4,400.19 0.0K
10:12 4,401.41 4,402.81 4,401.30 4,402.81 0.0K
10:13 4,403.52 4,403.52 4,402.39 4,402.54 0.0K
10:14 4,401.85 4,402.64 4,401.85 4,401.96 0.0K
10:15 4,402.66 4,405.26 4,402.55 4,405.26 0.0K
10:16 4,404.47 4,404.47 4,403.26 4,403.26 0.0K
10:17 4,403.13 4,403.53 4,400.81 4,400.81 0.0K
10:18 4,400.89 4,401.10 4,400.46 4,401.10 0.0K
10:19 4,399.96 4,399.96 4,398.32 4,399.40 0.0K
10:20 4,399.14 4,399.14 4,398.51 4,398.51 0.0K
10:21 4,398.05 4,400.93 4,397.13 4,399.98 0.0K
10:22 4,399.20 4,399.20 4,397.37 4,397.73 0.0K
10:23 4,397.84 4,402.40 4,397.84 4,402.40 0.0K
10:24 4,401.67 4,401.69 4,400.09 4,401.69 0.0K
10:25 4,402.29 4,403.17 4,402.29 4,402.66 0.0K
10:26 4,402.92 4,402.92 4,401.24 4,401.24 0.0K
10:27 4,400.33 4,401.13 4,400.33 4,400.41 0.0K
10:28 4,399.17 4,399.18 4,398.71 4,398.71 0.0K
10:29 4,399.36 4,399.36 4,397.26 4,398.21 0.0K
10:30 4,398.18 4,398.18 4,396.07 4,396.59 0.0K
10:31 4,397.81 4,400.77 4,397.81 4,398.27 0.0K
10:32 4,397.87 4,398.16 4,396.10 4,396.10 0.0K
10:33 4,396.29 4,396.29 4,395.56 4,395.56 0.0K
10:34 4,395.45 4,395.45 4,392.99 4,394.31 0.0K
10:35 4,393.64 4,393.64 4,392.53 4,392.53 0.0K
10:36 4,392.73 4,394.68 4,392.73 4,394.68 0.0K
10:37 4,393.38 4,396.42 4,393.38 4,396.42 0.0K
10:38 4,395.49 4,398.03 4,395.49 4,398.03 0.0K
10:39 4,398.19 4,398.19 4,394.91 4,394.91 0.0K
10:40 4,395.13 4,395.13 4,393.58 4,394.75 0.0K
10:41 4,394.39 4,395.05 4,394.03 4,394.03 0.0K
10:42 4,393.49 4,394.04 4,393.49 4,394.04 0.0K
10:43 4,394.30 4,395.12 4,392.50 4,395.12 0.0K
10:44 4,394.44 4,394.44 4,392.75 4,393.27 0.0K
10:45 4,393.19 4,393.19 4,390.58 4,390.58 0.0K
10:46 4,391.73 4,391.78 4,391.11 4,391.78 0.0K
10:47 4,391.12 4,391.96 4,390.11 4,391.96 0.0K
10:48 4,393.01 4,395.80 4,393.01 4,395.80 0.0K
10:49 4,395.28 4,395.28 4,391.94 4,391.94 0.0K
10:50 4,393.20 4,393.37 4,392.15 4,392.15 0.0K
10:51 4,391.47 4,391.47 4,390.45 4,390.72 0.0K
10:52 4,390.86 4,390.86 4,388.37 4,388.37 0.0K
10:53 4,388.41 4,388.62 4,387.67 4,387.67 0.0K
10:54 4,388.15 4,388.15 4,386.66 4,388.13 0.0K
10:55 4,387.28 4,387.28 4,385.23 4,385.23 0.0K
10:56 4,385.56 4,386.67 4,385.14 4,385.28 0.0K
10:57 4,386.15 4,386.15 4,385.10 4,385.39 0.0K
10:58 4,386.44 4,386.73 4,385.46 4,386.73 0.0K
10:59 4,387.50 4,389.08 4,387.50 4,388.83 0.0K
11:00 4,389.58 4,393.01 4,389.58 4,390.32 0.0K
11:01 4,391.54 4,394.64 4,391.54 4,394.47 0.0K
11:02 4,394.32 4,394.32 4,392.10 4,393.26 0.0K
11:03 4,394.67 4,395.20 4,393.80 4,393.80 0.0K
11:04 4,395.18 4,395.18 4,392.75 4,394.29 0.0K
11:05 4,393.36 4,394.04 4,392.90 4,392.90 0.0K
11:06 4,392.14 4,394.43 4,392.12 4,394.43 0.0K
11:07 4,395.66 4,396.28 4,395.22 4,396.01 0.0K
11:08 4,396.05 4,396.09 4,393.63 4,393.63 0.0K
11:09 4,394.30 4,396.38 4,394.30 4,396.38 0.0K
11:10 4,396.33 4,396.33 4,395.09 4,395.49 0.0K
11:11 4,395.24 4,395.24 4,393.73 4,393.76 0.0K
11:12 4,393.41 4,395.12 4,393.41 4,395.12 0.0K
11:13 4,395.64 4,396.87 4,395.64 4,396.57 0.0K
11:14 4,395.63 4,396.86 4,395.10 4,396.86 0.0K
11:15 4,396.29 4,396.29 4,395.05 4,395.49 0.0K
11:16 4,395.45 4,395.45 4,394.15 4,394.15 0.0K
11:17 4,393.94 4,396.38 4,393.85 4,396.38 0.0K
11:18 4,395.97 4,395.97 4,393.85 4,393.85 0.0K
11:19 4,392.94 4,392.94 4,391.00 4,391.28 0.0K
11:20 4,391.39 4,392.01 4,390.92 4,392.01 0.0K
11:21 4,391.18 4,391.18 4,390.73 4,390.73 0.0K
11:22 4,391.09 4,394.19 4,391.09 4,394.19 0.0K
11:23 4,394.11 4,395.98 4,394.11 4,395.98 0.0K
11:24 4,395.68 4,396.66 4,395.68 4,396.66 0.0K
11:25 4,395.70 4,396.35 4,394.74 4,396.35 0.0K
11:26 4,396.00 4,396.00 4,393.87 4,395.22 0.0K
11:27 4,394.77 4,394.84 4,394.63 4,394.63 0.0K
11:28 4,393.94 4,395.05 4,393.77 4,395.05 0.0K
11:29 4,394.61 4,395.75 4,394.61 4,395.75 0.0K
11:30 4,396.01 4,398.08 4,396.01 4,398.08 0.0K
11:31 4,397.58 4,398.85 4,397.58 4,398.85 0.0K
11:32 4,399.22 4,400.28 4,398.71 4,400.28 0.0K
11:33 4,399.85 4,399.99 4,397.92 4,399.99 0.0K
11:34 4,400.45 4,401.58 4,400.45 4,401.58 0.0K
11:35 4,400.78 4,401.52 4,400.05 4,401.52 0.0K
11:36 4,402.13 4,402.67 4,401.97 4,401.97 0.0K
11:37 4,402.45 4,403.95 4,402.45 4,402.85 0.0K
11:38 4,401.89 4,401.96 4,401.47 4,401.74 0.0K
11:39 4,401.63 4,401.63 4,398.55 4,398.55 0.0K
11:40 4,398.53 4,398.82 4,397.40 4,397.97 0.0K
11:41 4,397.21 4,397.21 4,393.46 4,393.46 0.0K
11:42 4,393.42 4,393.42 4,391.86 4,392.83 0.0K
11:43 4,391.80 4,392.78 4,390.88 4,390.88 0.0K
11:44 4,390.77 4,391.02 4,388.74 4,388.78 0.0K
11:45 4,389.36 4,390.43 4,389.36 4,390.33 0.0K
11:46 4,390.76 4,392.85 4,390.76 4,392.85 0.0K
11:47 4,392.74 4,394.14 4,392.74 4,394.14 0.0K
11:48 4,394.28 4,396.17 4,394.28 4,396.17 0.0K
11:49 4,395.84 4,395.84 4,394.51 4,395.56 0.0K
11:50 4,395.73 4,395.73 4,393.44 4,393.44 0.0K
11:51 4,392.48 4,393.13 4,392.48 4,393.13 0.0K
11:52 4,393.02 4,393.11 4,391.78 4,392.02 0.0K
11:53 4,392.02 4,392.72 4,392.02 4,392.72 0.0K
11:54 4,392.44 4,393.68 4,392.44 4,393.68 0.0K
11:55 4,393.17 4,393.17 4,392.02 4,392.15 0.0K
11:56 4,392.71 4,392.71 4,389.98 4,389.98 0.0K
11:57 4,389.42 4,390.27 4,389.42 4,390.27 0.0K
11:58 4,390.55 4,390.62 4,388.64 4,388.64 0.0K
11:59 4,388.58 4,389.81 4,388.58 4,389.81 0.0K
12:00 4,389.21 4,390.08 4,389.21 4,389.28 0.0K
12:01 4,389.29 4,391.64 4,389.29 4,391.60 0.0K
12:02 4,391.51 4,392.39 4,391.44 4,391.44 0.0K
12:03 4,391.19 4,391.19 4,389.24 4,389.78 0.0K
12:04 4,389.19 4,390.09 4,388.92 4,388.92 0.0K
12:05 4,387.74 4,387.90 4,387.34 4,387.34 0.0K
12:06 4,388.76 4,389.00 4,388.33 4,388.33 0.0K
12:07 4,388.89 4,389.84 4,388.01 4,388.01 0.0K
12:08 4,388.31 4,389.34 4,387.34 4,387.34 0.0K
12:09 4,387.09 4,387.72 4,387.09 4,387.72 0.0K
12:10 4,387.66 4,388.22 4,387.66 4,388.17 0.0K
12:11 4,388.14 4,389.30 4,388.14 4,389.03 0.0K
12:12 4,389.82 4,389.82 4,389.59 4,389.69 0.0K
12:13 4,389.32 4,390.57 4,389.32 4,390.57 0.0K
12:14 4,390.66 4,391.90 4,390.66 4,391.90 0.0K
12:15 4,392.62 4,392.62 4,390.71 4,390.71 0.0K
12:16 4,389.80 4,389.80 4,389.00 4,389.00 0.0K
12:17 4,387.76 4,387.76 4,386.80 4,386.80 0.0K
12:18 4,387.03 4,387.72 4,384.33 4,384.33 0.0K
12:19 4,384.74 4,385.93 4,384.74 4,385.80 0.0K
12:20 4,385.26 4,385.70 4,385.26 4,385.58 0.0K
12:21 4,385.13 4,385.28 4,384.68 4,385.28 0.0K
12:22 4,385.01 4,385.01 4,383.48 4,384.29 0.0K
12:23 4,384.22 4,384.22 4,382.18 4,382.18 0.0K
12:24 4,382.15 4,384.53 4,382.15 4,384.53 0.0K
12:25 4,384.72 4,385.30 4,384.72 4,384.90 0.0K
12:26 4,386.41 4,386.41 4,385.34 4,385.40 0.0K
12:27 4,385.06 4,385.17 4,384.40 4,384.70 0.0K
12:28 4,384.89 4,386.69 4,384.89 4,386.69 0.0K
12:29 4,387.45 4,387.92 4,386.71 4,387.92 0.0K
12:30 4,388.41 4,389.28 4,388.03 4,389.28 0.0K
12:31 4,390.70 4,390.70 4,389.78 4,389.86 0.0K
12:32 4,391.99 4,392.90 4,391.84 4,391.84 0.0K
12:33 4,392.10 4,393.16 4,391.53 4,393.16 0.0K
12:34 4,394.79 4,395.63 4,394.17 4,394.17 0.0K
12:35 4,395.40 4,395.40 4,391.72 4,391.72 0.0K
12:36 4,391.20 4,391.20 4,389.52 4,389.52 0.0K
12:37 4,389.92 4,389.92 4,388.61 4,388.61 0.0K
12:38 4,388.38 4,388.61 4,387.32 4,387.32 0.0K
12:39 4,386.98 4,386.98 4,384.31 4,384.31 0.0K
12:40 4,383.38 4,384.56 4,383.38 4,384.56 0.0K
12:41 4,385.07 4,385.92 4,384.60 4,385.92 0.0K
12:42 4,384.98 4,384.98 4,384.13 4,384.67 0.0K
12:43 4,385.91 4,386.58 4,385.30 4,385.30 0.0K
12:44 4,384.73 4,384.82 4,384.19 4,384.19 0.0K
12:45 4,384.14 4,384.76 4,384.14 4,384.74 0.0K
12:46 4,385.81 4,387.10 4,385.64 4,385.64 0.0K
12:47 4,386.96 4,386.96 4,385.80 4,385.80 0.0K
12:48 4,386.40 4,386.40 4,384.55 4,385.42 0.0K
12:49 4,385.16 4,385.18 4,385.02 4,385.16 0.0K
12:50 4,385.25 4,386.33 4,385.13 4,386.33 0.0K
12:51 4,385.87 4,387.31 4,385.86 4,387.31 0.0K
12:52 4,386.98 4,386.98 4,384.83 4,385.07 0.0K
12:53 4,385.97 4,388.71 4,385.97 4,387.45 0.0K
12:54 4,386.30 4,387.03 4,386.24 4,387.03 0.0K
12:55 4,387.05 4,387.55 4,386.81 4,387.55 0.0K
12:56 4,386.88 4,387.99 4,386.88 4,387.99 0.0K
12:57 4,388.52 4,388.52 4,386.18 4,386.34 0.0K
12:58 4,385.99 4,385.99 4,385.18 4,385.31 0.0K
12:59 4,385.22 4,385.87 4,385.03 4,385.35 0.0K
13:00 4,384.70 4,385.46 4,384.27 4,385.46 0.0K
13:01 4,384.78 4,384.78 4,384.43 4,384.53 0.0K
13:02 4,384.09 4,384.50 4,381.47 4,381.54 0.0K
13:03 4,383.38 4,383.38 4,380.52 4,380.52 0.0K
13:04 4,380.22 4,380.60 4,380.03 4,380.19 0.0K
13:05 4,379.86 4,381.87 4,379.86 4,380.95 0.0K
13:06 4,380.78 4,380.89 4,379.92 4,380.88 0.0K
13:07 4,379.97 4,379.97 4,379.20 4,379.96 0.0K
13:08 4,380.07 4,380.93 4,378.89 4,378.89 0.0K
13:09 4,379.12 4,379.52 4,378.90 4,378.90 0.0K
13:10 4,378.53 4,379.53 4,377.24 4,379.53 0.0K
13:11 4,378.39 4,378.39 4,375.16 4,375.16 0.0K
13:12 4,376.08 4,376.46 4,375.96 4,376.13 0.0K
13:13 4,376.10 4,376.84 4,375.60 4,376.39 0.0K
13:14 4,376.84 4,379.30 4,376.84 4,379.30 0.0K
13:15 4,379.54 4,380.09 4,379.54 4,380.09 0.0K
13:16 4,379.80 4,380.56 4,379.29 4,380.56 0.0K
13:17 4,380.21 4,381.24 4,380.21 4,380.64 0.0K
13:18 4,379.64 4,379.64 4,378.95 4,378.95 0.0K
13:19 4,379.12 4,380.88 4,379.12 4,380.39 0.0K
13:20 4,380.62 4,381.41 4,380.22 4,381.41 0.0K
13:21 4,381.50 4,383.51 4,381.50 4,382.59 0.0K
13:22 4,380.99 4,383.09 4,380.99 4,383.09 0.0K
13:23 4,384.09 4,384.67 4,383.74 4,383.74 0.0K
13:24 4,383.39 4,384.32 4,383.31 4,383.91 0.0K
13:25 4,383.18 4,383.18 4,381.55 4,381.55 0.0K
13:26 4,380.53 4,382.22 4,380.53 4,380.74 0.0K
13:27 4,381.84 4,381.84 4,380.36 4,380.90 0.0K
13:28 4,380.78 4,381.25 4,380.24 4,380.24 0.0K
13:29 4,379.84 4,380.02 4,378.52 4,378.52 0.0K
13:30 4,378.45 4,378.45 4,377.40 4,377.40 0.0K
13:31 4,378.09 4,378.09 4,376.23 4,377.08 0.0K
13:32 4,377.30 4,377.88 4,377.30 4,377.54 0.0K
13:33 4,376.99 4,377.82 4,376.99 4,377.82 0.0K
13:34 4,377.08 4,377.08 4,375.49 4,375.49 0.0K
13:35 4,375.38 4,375.99 4,375.33 4,375.57 0.0K
13:36 4,375.85 4,376.80 4,373.99 4,373.99 0.0K
13:37 4,374.17 4,374.17 4,370.63 4,370.63 0.0K
13:38 4,371.19 4,373.70 4,371.19 4,373.70 0.0K
13:39 4,374.30 4,374.92 4,374.14 4,374.22 0.0K
13:40 4,374.32 4,374.57 4,373.77 4,373.77 0.0K
13:41 4,374.09 4,374.12 4,373.41 4,374.12 0.0K
13:42 4,373.55 4,374.65 4,373.55 4,374.59 0.0K
13:43 4,374.44 4,374.63 4,374.13 4,374.63 0.0K
13:44 4,374.81 4,374.81 4,373.65 4,373.65 0.0K
13:45 4,373.00 4,374.02 4,372.84 4,374.02 0.0K
13:46 4,375.36 4,375.36 4,372.90 4,372.90 0.0K
13:47 4,372.36 4,372.59 4,370.85 4,372.59 0.0K
13:48 4,372.33 4,372.49 4,372.04 4,372.04 0.0K
13:49 4,371.10 4,371.51 4,371.10 4,371.34 0.0K
13:50 4,371.28 4,371.28 4,370.51 4,370.76 0.0K
13:51 4,370.39 4,370.39 4,369.45 4,370.33 0.0K
13:52 4,369.81 4,371.18 4,369.81 4,370.95 0.0K
13:53 4,370.70 4,373.19 4,370.70 4,373.19 0.0K
13:54 4,374.00 4,374.00 4,373.20 4,373.20 0.0K
13:55 4,374.23 4,374.42 4,373.61 4,374.18 0.0K
13:56 4,373.04 4,373.04 4,371.04 4,371.46 0.0K
13:57 4,371.14 4,372.86 4,371.14 4,372.75 0.0K
13:58 4,372.78 4,373.23 4,372.41 4,373.11 0.0K
13:59 4,372.30 4,372.75 4,371.05 4,371.05 0.0K
14:00 4,371.25 4,371.50 4,370.05 4,370.05 0.0K
14:01 4,371.26 4,371.34 4,370.34 4,370.34 0.0K
14:02 4,371.41 4,371.41 4,370.42 4,371.25 0.0K
14:03 4,371.15 4,371.63 4,370.11 4,370.11 0.0K
14:04 4,370.03 4,370.03 4,369.32 4,369.32 0.0K
14:05 4,369.06 4,369.06 4,368.75 4,368.75 0.0K
14:06 4,368.66 4,368.66 4,365.95 4,366.99 0.0K
14:07 4,367.08 4,367.08 4,366.42 4,366.72 0.0K
14:08 4,366.59 4,366.71 4,366.43 4,366.71 0.0K
14:09 4,366.61 4,368.72 4,366.61 4,368.29 0.0K
14:10 4,369.14 4,371.53 4,369.14 4,371.53 0.0K
14:11 4,370.21 4,375.81 4,369.95 4,375.81 0.0K
14:12 4,372.81 4,373.02 4,372.24 4,372.75 0.0K
14:13 4,372.84 4,372.84 4,371.56 4,371.56 0.0K
14:14 4,369.93 4,371.05 4,369.93 4,371.05 0.0K
14:15 4,371.00 4,372.58 4,371.00 4,372.58 0.0K
14:16 4,373.13 4,373.44 4,372.33 4,372.33 0.0K
14:17 4,372.21 4,372.90 4,372.21 4,372.46 0.0K
14:18 4,373.05 4,374.11 4,373.05 4,373.39 0.0K
14:19 4,373.34 4,373.34 4,370.32 4,370.32 0.0K
14:20 4,370.24 4,371.40 4,370.24 4,370.74 0.0K
14:21 4,371.10 4,371.36 4,371.10 4,371.35 0.0K
14:22 4,370.98 4,370.98 4,368.87 4,369.96 0.0K
14:23 4,370.42 4,370.42 4,369.29 4,369.90 0.0K
14:24 4,369.39 4,370.24 4,369.39 4,369.98 0.0K
14:25 4,370.03 4,370.07 4,369.20 4,369.20 0.0K
14:26 4,369.75 4,369.75 4,367.69 4,367.69 0.0K
14:27 4,366.62 4,366.72 4,366.55 4,366.64 0.0K
14:28 4,366.05 4,366.71 4,366.05 4,366.71 0.0K
14:29 4,366.83 4,367.40 4,366.65 4,367.40 0.0K
14:30 4,367.69 4,369.44 4,367.69 4,369.17 0.0K
14:31 4,370.03 4,370.45 4,369.94 4,370.41 0.0K
14:32 4,370.98 4,370.98 4,369.30 4,369.30 0.0K
14:33 4,368.09 4,368.52 4,368.09 4,368.52 0.0K
14:34 4,368.93 4,368.93 4,368.25 4,368.82 0.0K
14:35 4,368.75 4,368.75 4,367.55 4,367.55 0.0K
14:36 4,366.97 4,367.32 4,366.97 4,367.32 0.0K
14:37 4,366.82 4,366.93 4,366.16 4,366.84 0.0K
14:38 4,366.10 4,366.10 4,365.34 4,365.70 0.0K
14:39 4,365.55 4,365.84 4,365.15 4,365.15 0.0K
14:40 4,365.10 4,365.10 4,364.32 4,364.55 0.0K
14:41 4,364.06 4,364.06 4,363.35 4,364.03 0.0K
14:42 4,361.95 4,364.50 4,361.95 4,364.50 0.0K
14:43 4,365.38 4,365.72 4,364.95 4,365.64 0.0K
14:44 4,364.98 4,364.98 4,364.25 4,364.49 0.0K
14:45 4,364.84 4,365.51 4,364.84 4,365.51 0.0K
14:46 4,366.07 4,366.15 4,364.22 4,364.22 0.0K
14:47 4,364.31 4,365.21 4,364.31 4,365.21 0.0K
14:48 4,365.18 4,365.29 4,364.38 4,364.49 0.0K
14:49 4,364.34 4,364.34 4,364.05 4,364.20 0.0K
14:50 4,363.62 4,363.62 4,363.09 4,363.37 0.0K
14:51 4,363.47 4,364.57 4,363.47 4,364.57 0.0K
14:52 4,364.17 4,364.46 4,363.60 4,364.46 0.0K
14:53 4,364.02 4,364.02 4,360.41 4,360.41 0.0K
14:54 4,361.41 4,361.82 4,359.99 4,359.99 0.0K
14:55 4,358.90 4,358.90 4,356.06 4,356.54 0.0K
14:56 4,355.79 4,355.79 4,354.82 4,355.36 0.0K
14:57 4,355.20 4,356.68 4,355.20 4,356.68 0.0K
14:58 4,356.27 4,356.27 4,355.75 4,355.75 0.0K
14:59 4,356.06 4,356.06 4,354.65 4,354.65 0.0K
15:00 4,354.01 4,356.06 4,354.01 4,356.06 0.0K
15:01 4,356.15 4,356.15 4,354.73 4,354.73 0.0K
15:02 4,354.77 4,354.90 4,354.51 4,354.85 0.0K
15:03 4,354.70 4,354.93 4,354.04 4,354.04 0.0K
15:04 4,354.44 4,354.44 4,349.84 4,349.84 0.0K
15:05 4,351.43 4,353.22 4,351.43 4,352.78 0.0K
15:06 4,351.20 4,351.20 4,349.13 4,349.24 0.0K
15:07 4,347.71 4,347.72 4,347.34 4,347.48 0.0K
15:08 4,346.99 4,347.90 4,346.99 4,347.90 0.0K
15:09 4,347.08 4,348.18 4,347.08 4,347.59 0.0K
15:10 4,347.42 4,348.41 4,347.42 4,348.41 0.0K
15:11 4,347.04 4,347.04 4,345.11 4,345.57 0.0K
15:12 4,346.45 4,349.88 4,346.45 4,349.88 0.0K
15:13 4,351.17 4,352.02 4,351.17 4,351.58 0.0K
15:14 4,353.34 4,355.56 4,352.63 4,355.56 0.0K
15:15 4,356.00 4,359.23 4,356.00 4,359.23 0.0K
15:16 4,359.28 4,362.12 4,359.28 4,360.27 0.0K
15:17 4,359.86 4,359.86 4,357.36 4,357.36 0.0K
15:18 4,358.36 4,359.08 4,358.36 4,359.08 0.0K
15:19 4,359.30 4,362.17 4,359.30 4,362.17 0.0K
15:20 4,362.47 4,365.09 4,361.95 4,364.38 0.0K
15:21 4,364.47 4,364.82 4,364.09 4,364.82 0.0K
15:22 4,363.50 4,365.02 4,363.50 4,365.02 0.0K
15:23 4,363.84 4,365.26 4,363.56 4,365.08 0.0K
15:24 4,365.24 4,367.14 4,365.20 4,367.14 0.0K
15:25 4,368.16 4,368.79 4,367.96 4,368.79 0.0K
15:26 4,369.64 4,372.18 4,369.11 4,372.18 0.0K
15:27 4,373.03 4,373.35 4,372.04 4,373.35 0.0K
15:28 4,373.70 4,375.05 4,373.70 4,373.83 0.0K
15:29 4,374.44 4,374.44 4,369.39 4,369.39 0.0K
15:30 4,367.64 4,371.47 4,367.64 4,371.47 0.0K
15:31 4,371.70 4,372.94 4,370.96 4,372.94 0.0K
15:32 4,372.44 4,374.36 4,372.44 4,373.70 0.0K
15:33 4,374.80 4,376.48 4,374.80 4,374.93 0.0K
15:34 4,375.42 4,379.36 4,375.42 4,379.36 0.0K
15:35 4,380.15 4,381.55 4,379.60 4,381.47 0.0K
15:36 4,379.35 4,379.35 4,375.57 4,375.57 0.0K
15:37 4,373.87 4,374.33 4,373.74 4,373.74 0.0K
15:38 4,373.07 4,373.07 4,371.49 4,371.60 0.0K
15:39 4,372.19 4,375.44 4,372.19 4,375.27 0.0K
15:40 4,375.79 4,376.11 4,374.25 4,374.25 0.0K
15:41 4,373.13 4,373.13 4,371.04 4,372.09 0.0K
15:42 4,372.96 4,372.96 4,365.88 4,365.88 0.0K
15:43 4,366.61 4,368.68 4,366.61 4,368.68 0.0K
15:44 4,367.49 4,367.49 4,364.45 4,364.45 0.0K
15:45 4,364.31 4,367.09 4,364.31 4,366.65 0.0K
15:46 4,367.52 4,367.52 4,366.02 4,366.02 0.0K
15:47 4,366.22 4,369.75 4,366.22 4,369.75 0.0K
15:48 4,370.69 4,371.75 4,369.63 4,369.93 0.0K
15:49 4,369.06 4,370.55 4,369.06 4,370.47 0.0K
15:50 4,370.38 4,373.93 4,370.38 4,373.69 0.0K
15:51 4,375.32 4,377.17 4,374.14 4,374.14 0.0K
15:52 4,373.43 4,376.26 4,373.43 4,376.26 0.0K
15:53 4,375.18 4,375.18 4,370.34 4,370.34 0.0K
15:54 4,369.50 4,369.50 4,366.48 4,366.48 0.0K
15:55 4,369.73 4,373.45 4,369.73 4,373.22 0.0K
15:56 4,373.96 4,374.18 4,373.59 4,374.18 0.0K
15:57 4,373.82 4,375.54 4,371.94 4,371.94 0.0K
15:58 4,371.55 4,371.90 4,370.96 4,370.96 0.0K
15:59 4,371.31 4,371.31 4,369.06 4,369.85 0.0K
16:00 4,372.95 4,372.95 4,372.49 4,372.49 0.0K
16:01 4,372.47 4,372.72 4,372.47 4,372.72 0.0K
16:02 4,372.72 4,372.73 4,372.71 4,372.72 0.0K
16:03 4,372.71 4,372.76 4,372.71 4,372.76 0.0K
16:04 4,372.76 4,372.91 4,372.75 4,372.91 0.0K
16:05 4,372.89 4,372.89 4,372.79 4,372.85 0.0K
16:06 4,372.85 4,372.89 4,372.84 4,372.89 0.0K
16:07 4,372.88 4,372.89 4,372.51 4,372.51 0.0K
16:08 4,372.51 4,372.52 4,372.51 4,372.51 0.0K
16:09 4,372.51 4,372.51 4,372.48 4,372.48 0.0K
16:10 4,372.50 4,372.51 4,372.50 4,372.51 0.0K
16:11 4,372.51 4,372.51 4,372.48 4,372.48 0.0K
16:12 4,372.48 4,372.48 4,372.46 4,372.48 0.0K
16:13 4,372.50 4,372.61 4,372.50 4,372.61 0.0K
16:14 4,372.58 4,372.63 4,372.58 4,372.63 0.0K
16:15 4,372.62 4,372.62 4,372.62 4,372.62 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