CBOE S

SPROME02
🏛️ アメリカ →
4,516.23
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 4,017.13 4,018.43 4,017.13 4,017.86 0.0K
09:32 4,018.86 4,019.23 4,018.19 4,018.19 0.0K
09:33 4,017.46 4,017.46 4,015.33 4,015.33 0.0K
09:34 4,014.03 4,014.66 4,014.03 4,014.64 0.0K
09:35 4,013.39 4,013.39 4,011.10 4,011.10 0.0K
09:36 4,009.96 4,010.57 4,009.91 4,009.91 0.0K
09:37 4,009.69 4,010.02 4,009.67 4,010.02 0.0K
09:38 4,010.34 4,010.69 4,009.48 4,009.48 0.0K
09:39 4,009.31 4,009.31 4,007.74 4,007.74 0.0K
09:40 4,007.51 4,008.66 4,007.35 4,008.66 0.0K
09:41 4,007.73 4,008.23 4,007.58 4,008.23 0.0K
09:42 4,007.89 4,008.63 4,007.07 4,008.63 0.0K
09:43 4,008.53 4,009.13 4,008.27 4,008.27 0.0K
09:44 4,008.30 4,009.31 4,008.30 4,008.58 0.0K
09:45 4,009.07 4,010.19 4,009.07 4,010.19 0.0K
09:46 4,009.94 4,011.61 4,009.94 4,010.43 0.0K
09:47 4,011.03 4,011.95 4,011.03 4,011.63 0.0K
09:48 4,012.09 4,012.11 4,011.93 4,012.11 0.0K
09:49 4,012.60 4,012.96 4,012.56 4,012.96 0.0K
09:50 4,014.63 4,016.27 4,014.63 4,016.27 0.0K
09:51 4,014.91 4,014.91 4,014.48 4,014.81 0.0K
09:52 4,015.13 4,016.32 4,014.78 4,016.32 0.0K
09:53 4,016.53 4,017.94 4,016.53 4,017.94 0.0K
09:54 4,017.64 4,019.52 4,017.64 4,019.52 0.0K
09:55 4,019.96 4,021.65 4,019.83 4,021.65 0.0K
09:56 4,021.02 4,021.75 4,021.02 4,021.40 0.0K
09:57 4,021.08 4,021.88 4,021.08 4,021.48 0.0K
09:58 4,021.49 4,021.53 4,019.91 4,019.91 0.0K
09:59 4,020.15 4,020.15 4,020.03 4,020.10 0.0K
10:00 4,020.74 4,021.17 4,020.60 4,020.96 0.0K
10:01 4,021.02 4,021.02 4,020.25 4,020.73 0.0K
10:02 4,020.56 4,021.47 4,020.40 4,021.47 0.0K
10:03 4,021.15 4,021.15 4,020.97 4,020.97 0.0K
10:04 4,020.38 4,021.94 4,020.38 4,021.94 0.0K
10:05 4,022.04 4,022.46 4,022.04 4,022.46 0.0K
10:06 4,022.49 4,023.62 4,022.49 4,022.74 0.0K
10:07 4,022.18 4,022.28 4,020.91 4,021.02 0.0K
10:08 4,021.00 4,021.78 4,021.00 4,021.49 0.0K
10:09 4,022.01 4,022.71 4,022.01 4,022.29 0.0K
10:10 4,022.23 4,022.23 4,021.53 4,021.54 0.0K
10:11 4,022.32 4,023.38 4,022.32 4,023.38 0.0K
10:12 4,022.82 4,023.05 4,022.52 4,022.57 0.0K
10:13 4,022.73 4,023.19 4,022.22 4,023.19 0.0K
10:14 4,023.34 4,023.66 4,023.34 4,023.37 0.0K
10:15 4,023.06 4,023.20 4,022.62 4,022.62 0.0K
10:16 4,023.10 4,023.70 4,022.93 4,023.47 0.0K
10:17 4,022.87 4,022.87 4,022.44 4,022.44 0.0K
10:18 4,021.37 4,021.76 4,021.26 4,021.26 0.0K
10:19 4,021.62 4,021.62 4,020.60 4,020.60 0.0K
10:20 4,019.22 4,019.22 4,017.23 4,017.23 0.0K
10:21 4,015.81 4,015.81 4,014.14 4,014.14 0.0K
10:22 4,014.76 4,014.76 4,012.73 4,012.73 0.0K
10:23 4,012.91 4,012.91 4,011.93 4,012.37 0.0K
10:24 4,012.82 4,012.98 4,012.06 4,012.76 0.0K
10:25 4,012.86 4,013.98 4,012.86 4,013.98 0.0K
10:26 4,014.14 4,014.62 4,013.86 4,014.43 0.0K
10:27 4,014.85 4,014.85 4,013.99 4,013.99 0.0K
10:28 4,014.07 4,014.07 4,011.49 4,011.49 0.0K
10:29 4,011.49 4,012.33 4,011.49 4,012.31 0.0K
10:30 4,012.65 4,012.86 4,012.11 4,012.86 0.0K
10:31 4,011.13 4,011.13 4,008.67 4,008.67 0.0K
10:32 4,008.28 4,010.05 4,008.28 4,010.05 0.0K
10:33 4,010.77 4,011.16 4,010.71 4,010.71 0.0K
10:34 4,010.86 4,011.88 4,010.85 4,011.62 0.0K
10:35 4,011.04 4,011.04 4,009.22 4,009.22 0.0K
10:36 4,009.16 4,010.79 4,009.16 4,010.79 0.0K
10:37 4,011.61 4,013.10 4,010.80 4,010.80 0.0K
10:38 4,010.89 4,010.89 4,010.08 4,010.48 0.0K
10:39 4,010.37 4,010.47 4,010.36 4,010.38 0.0K
10:40 4,010.31 4,011.43 4,010.31 4,011.43 0.0K
10:41 4,010.89 4,010.89 4,008.83 4,008.83 0.0K
10:42 4,008.09 4,008.31 4,007.40 4,008.31 0.0K
10:43 4,008.33 4,008.33 4,007.98 4,007.98 0.0K
10:44 4,008.11 4,008.80 4,007.97 4,008.80 0.0K
10:45 4,009.43 4,009.57 4,008.87 4,009.01 0.0K
10:46 4,009.21 4,009.21 4,008.66 4,008.66 0.0K
10:47 4,007.57 4,007.92 4,007.53 4,007.92 0.0K
10:48 4,008.12 4,010.39 4,008.12 4,010.39 0.0K
10:49 4,011.18 4,013.30 4,011.18 4,013.30 0.0K
10:50 4,013.36 4,013.36 4,012.62 4,012.86 0.0K
10:51 4,013.44 4,014.79 4,013.35 4,014.79 0.0K
10:52 4,014.85 4,016.00 4,014.85 4,015.40 0.0K
10:53 4,014.73 4,014.73 4,011.15 4,011.15 0.0K
10:54 4,011.91 4,014.26 4,011.91 4,014.08 0.0K
10:55 4,014.48 4,014.73 4,014.05 4,014.05 0.0K
10:56 4,014.04 4,014.39 4,013.77 4,013.77 0.0K
10:57 4,014.15 4,014.24 4,013.72 4,013.72 0.0K
10:58 4,013.53 4,013.85 4,012.96 4,012.96 0.0K
10:59 4,012.84 4,012.84 4,011.42 4,011.42 0.0K
11:00 4,011.92 4,012.08 4,011.55 4,011.55 0.0K
11:01 4,011.67 4,011.67 4,011.14 4,011.37 0.0K
11:02 4,011.29 4,011.58 4,008.57 4,008.57 0.0K
11:03 4,007.52 4,007.52 4,006.31 4,006.36 0.0K
11:04 4,005.53 4,005.53 4,003.24 4,004.09 0.0K
11:05 4,004.14 4,004.87 4,004.14 4,004.71 0.0K
11:06 4,004.63 4,006.30 4,004.57 4,006.30 0.0K
11:07 4,005.81 4,005.81 4,004.84 4,004.84 0.0K
11:08 4,004.97 4,005.17 4,004.62 4,004.98 0.0K
11:09 4,004.34 4,005.41 4,004.34 4,005.41 0.0K
11:10 4,005.49 4,005.49 4,003.99 4,003.99 0.0K
11:11 4,004.01 4,004.80 4,004.01 4,004.80 0.0K
11:12 4,006.18 4,006.58 4,005.43 4,005.43 0.0K
11:13 4,005.49 4,005.87 4,005.49 4,005.87 0.0K
11:14 4,006.26 4,008.17 4,006.26 4,008.13 0.0K
11:15 4,007.70 4,007.70 4,006.90 4,006.90 0.0K
11:16 4,006.82 4,007.82 4,006.45 4,007.82 0.0K
11:17 4,008.06 4,008.06 4,007.62 4,007.91 0.0K
11:18 4,007.99 4,007.99 4,007.76 4,007.86 0.0K
11:19 4,008.11 4,008.50 4,007.88 4,008.38 0.0K
11:20 4,009.48 4,009.48 4,008.25 4,008.25 0.0K
11:21 4,007.77 4,007.77 4,007.28 4,007.28 0.0K
11:22 4,007.24 4,007.34 4,006.93 4,006.93 0.0K
11:23 4,006.28 4,007.22 4,006.28 4,007.22 0.0K
11:24 4,008.33 4,011.09 4,008.33 4,011.09 0.0K
11:25 4,010.97 4,011.04 4,010.27 4,010.39 0.0K
11:26 4,010.38 4,010.56 4,009.81 4,010.56 0.0K
11:27 4,011.46 4,011.65 4,011.39 4,011.39 0.0K
11:28 4,010.70 4,011.41 4,010.70 4,011.41 0.0K
11:29 4,011.49 4,011.87 4,011.49 4,011.87 0.0K
11:30 4,011.52 4,012.02 4,010.59 4,012.02 0.0K
11:31 4,011.61 4,011.61 4,010.27 4,010.87 0.0K
11:32 4,010.76 4,011.04 4,010.70 4,010.70 0.0K
11:33 4,010.71 4,011.31 4,010.71 4,011.31 0.0K
11:34 4,011.75 4,012.16 4,011.39 4,012.16 0.0K
11:35 4,011.78 4,011.99 4,011.78 4,011.96 0.0K
11:36 4,012.82 4,013.37 4,012.82 4,013.32 0.0K
11:37 4,013.04 4,013.04 4,012.10 4,012.33 0.0K
11:38 4,012.35 4,012.70 4,012.35 4,012.45 0.0K
11:39 4,012.57 4,014.17 4,012.57 4,014.09 0.0K
11:40 4,013.54 4,014.99 4,013.54 4,014.99 0.0K
11:41 4,014.79 4,014.79 4,014.64 4,014.67 0.0K
11:42 4,014.48 4,014.48 4,014.32 4,014.40 0.0K
11:43 4,014.23 4,014.23 4,013.53 4,013.53 0.0K
11:44 4,013.56 4,013.57 4,013.33 4,013.57 0.0K
11:45 4,013.36 4,013.62 4,013.12 4,013.43 0.0K
11:46 4,013.45 4,013.45 4,013.28 4,013.28 0.0K
11:47 4,013.36 4,013.83 4,013.36 4,013.50 0.0K
11:48 4,013.79 4,015.06 4,013.75 4,015.06 0.0K
11:49 4,015.20 4,015.59 4,015.20 4,015.59 0.0K
11:50 4,015.86 4,015.86 4,015.46 4,015.46 0.0K
11:51 4,015.54 4,016.23 4,015.54 4,016.23 0.0K
11:52 4,016.51 4,016.51 4,015.25 4,015.25 0.0K
11:53 4,014.58 4,014.58 4,014.36 4,014.57 0.0K
11:54 4,014.55 4,014.55 4,011.93 4,011.93 0.0K
11:55 4,012.49 4,012.98 4,012.49 4,012.95 0.0K
11:56 4,013.50 4,013.50 4,013.33 4,013.38 0.0K
11:57 4,013.11 4,013.11 4,012.84 4,013.04 0.0K
11:58 4,013.00 4,013.53 4,012.86 4,013.53 0.0K
11:59 4,013.81 4,013.81 4,013.35 4,013.35 0.0K
12:00 4,013.33 4,013.33 4,013.23 4,013.24 0.0K
12:01 4,013.23 4,013.68 4,013.23 4,013.68 0.0K
12:02 4,013.64 4,013.80 4,012.05 4,012.05 0.0K
12:03 4,012.63 4,013.28 4,012.59 4,013.28 0.0K
12:04 4,013.56 4,013.61 4,013.44 4,013.51 0.0K
12:05 4,014.48 4,014.48 4,013.95 4,013.95 0.0K
12:06 4,013.94 4,014.33 4,013.45 4,013.45 0.0K
12:07 4,013.03 4,013.03 4,012.22 4,012.28 0.0K
12:08 4,012.29 4,012.29 4,011.44 4,011.76 0.0K
12:09 4,011.97 4,012.23 4,011.90 4,011.90 0.0K
12:10 4,011.99 4,012.89 4,011.99 4,012.57 0.0K
12:11 4,012.99 4,013.89 4,012.99 4,013.23 0.0K
12:12 4,013.14 4,013.66 4,013.14 4,013.66 0.0K
12:13 4,014.05 4,015.26 4,014.05 4,015.26 0.0K
12:14 4,016.01 4,016.01 4,015.39 4,015.39 0.0K
12:15 4,015.25 4,015.25 4,014.62 4,014.64 0.0K
12:16 4,014.63 4,014.89 4,013.81 4,013.81 0.0K
12:17 4,013.57 4,013.57 4,013.21 4,013.21 0.0K
12:18 4,012.92 4,013.13 4,012.63 4,012.63 0.0K
12:19 4,012.53 4,012.53 4,012.20 4,012.27 0.0K
12:20 4,012.36 4,012.36 4,010.14 4,010.14 0.0K
12:21 4,010.20 4,010.23 4,009.07 4,010.23 0.0K
12:22 4,010.48 4,010.62 4,010.04 4,010.04 0.0K
12:23 4,010.05 4,010.07 4,009.58 4,009.58 0.0K
12:24 4,008.76 4,008.76 4,008.06 4,008.06 0.0K
12:25 4,007.84 4,007.84 4,006.92 4,006.92 0.0K
12:26 4,006.91 4,006.91 4,005.58 4,005.58 0.0K
12:27 4,005.70 4,005.70 4,004.64 4,004.64 0.0K
12:28 4,002.57 4,002.76 4,002.17 4,002.76 0.0K
12:29 4,002.44 4,002.44 3,999.81 3,999.81 0.0K
12:30 3,999.90 3,999.90 3,998.60 3,998.66 0.0K
12:31 3,997.97 3,997.97 3,996.49 3,997.34 0.0K
12:32 3,998.73 3,999.20 3,998.73 3,998.89 0.0K
12:33 3,997.82 3,997.82 3,996.22 3,996.22 0.0K
12:34 3,996.52 3,996.52 3,996.03 3,996.39 0.0K
12:35 3,996.43 3,996.57 3,996.18 3,996.18 0.0K
12:36 3,996.58 3,996.58 3,994.98 3,994.98 0.0K
12:37 3,995.24 3,995.24 3,992.24 3,992.24 0.0K
12:38 3,991.99 3,992.00 3,990.41 3,990.64 0.0K
12:39 3,991.06 3,991.70 3,990.97 3,991.38 0.0K
12:40 3,990.68 3,990.74 3,989.86 3,989.86 0.0K
12:41 3,990.16 3,991.69 3,990.16 3,991.69 0.0K
12:42 3,990.70 3,990.70 3,987.83 3,987.83 0.0K
12:43 3,987.88 3,990.19 3,987.88 3,990.19 0.0K
12:44 3,990.66 3,990.81 3,990.35 3,990.38 0.0K
12:45 3,990.16 3,990.16 3,989.87 3,990.02 0.0K
12:46 3,989.84 3,990.21 3,989.34 3,990.21 0.0K
12:47 3,989.96 3,989.96 3,988.82 3,988.99 0.0K
12:48 3,989.34 3,989.34 3,987.69 3,988.34 0.0K
12:49 3,988.24 3,988.42 3,987.81 3,987.81 0.0K
12:50 3,987.31 3,987.31 3,985.72 3,987.12 0.0K
12:51 3,988.56 3,989.62 3,988.23 3,989.62 0.0K
12:52 3,990.10 3,992.36 3,990.10 3,992.36 0.0K
12:53 3,991.67 3,991.67 3,991.13 3,991.13 0.0K
12:54 3,991.93 3,992.46 3,991.93 3,991.95 0.0K
12:55 3,990.85 3,991.98 3,990.68 3,991.21 0.0K
12:56 3,991.16 3,991.96 3,991.07 3,991.96 0.0K
12:57 3,992.78 3,993.29 3,992.45 3,992.45 0.0K
12:58 3,992.91 3,993.32 3,992.91 3,993.20 0.0K
12:59 3,993.59 3,994.50 3,993.53 3,993.53 0.0K
13:00 3,993.84 3,993.84 3,991.84 3,991.84 0.0K
13:01 3,991.68 3,991.68 3,989.55 3,990.42 0.0K
13:02 3,989.67 3,990.48 3,989.11 3,989.28 0.0K
13:03 3,989.23 3,989.54 3,988.65 3,988.65 0.0K
13:04 3,988.66 3,988.66 3,987.20 3,987.77 0.0K
13:05 3,987.19 3,987.84 3,987.19 3,987.84 0.0K
13:06 3,988.80 3,989.73 3,988.80 3,989.20 0.0K
13:07 3,989.66 3,991.26 3,989.66 3,991.26 0.0K
13:08 3,991.21 3,991.74 3,991.21 3,991.74 0.0K
13:09 3,991.67 3,993.42 3,991.67 3,993.42 0.0K
13:10 3,992.56 3,992.56 3,990.43 3,990.52 0.0K
13:11 3,989.71 3,990.84 3,989.71 3,990.84 0.0K
13:12 3,989.18 3,989.18 3,987.97 3,988.00 0.0K
13:13 3,988.45 3,988.45 3,988.13 3,988.13 0.0K
13:14 3,987.89 3,988.14 3,987.65 3,987.94 0.0K
13:15 3,988.21 3,988.21 3,986.33 3,987.04 0.0K
13:16 3,986.66 3,987.19 3,986.49 3,986.93 0.0K
13:17 3,987.24 3,987.46 3,987.24 3,987.46 0.0K
13:18 3,987.33 3,988.08 3,987.02 3,988.08 0.0K
13:19 3,988.79 3,988.79 3,988.45 3,988.45 0.0K
13:20 3,988.56 3,990.83 3,988.56 3,990.83 0.0K
13:21 3,990.53 3,990.53 3,988.48 3,988.48 0.0K
13:22 3,988.54 3,989.72 3,988.27 3,989.72 0.0K
13:23 3,989.49 3,990.17 3,989.49 3,989.96 0.0K
13:24 3,990.12 3,990.12 3,988.91 3,988.91 0.0K
13:25 3,988.98 3,988.98 3,988.05 3,988.05 0.0K
13:26 3,988.53 3,988.63 3,988.14 3,988.31 0.0K
13:27 3,987.86 3,989.47 3,987.86 3,989.47 0.0K
13:28 3,989.37 3,989.45 3,989.14 3,989.14 0.0K
13:29 3,989.16 3,990.45 3,989.16 3,990.45 0.0K
13:30 3,990.62 3,990.62 3,988.71 3,988.71 0.0K
13:31 3,987.82 3,987.82 3,985.70 3,985.70 0.0K
13:32 3,984.82 3,984.82 3,984.33 3,984.33 0.0K
13:33 3,984.56 3,985.14 3,984.43 3,985.14 0.0K
13:34 3,985.43 3,985.43 3,984.77 3,984.77 0.0K
13:35 3,984.58 3,984.68 3,984.44 3,984.44 0.0K
13:36 3,985.32 3,987.68 3,985.32 3,987.68 0.0K
13:37 3,987.91 3,988.64 3,987.91 3,988.64 0.0K
13:38 3,988.68 3,988.68 3,987.47 3,987.47 0.0K
13:39 3,987.19 3,987.19 3,986.66 3,986.71 0.0K
13:40 3,986.75 3,986.75 3,985.56 3,985.56 0.0K
13:41 3,985.61 3,986.09 3,985.36 3,986.00 0.0K
13:42 3,986.17 3,986.17 3,985.53 3,985.67 0.0K
13:43 3,985.48 3,987.22 3,985.48 3,987.22 0.0K
13:44 3,988.06 3,989.60 3,988.06 3,989.60 0.0K
13:45 3,989.86 3,989.86 3,988.80 3,988.80 0.0K
13:46 3,988.64 3,988.85 3,988.46 3,988.85 0.0K
13:47 3,988.65 3,988.71 3,988.21 3,988.25 0.0K
13:48 3,988.06 3,988.06 3,987.34 3,987.34 0.0K
13:49 3,985.42 3,985.42 3,984.95 3,984.95 0.0K
13:50 3,985.51 3,985.73 3,985.51 3,985.54 0.0K
13:51 3,984.94 3,985.45 3,984.94 3,985.24 0.0K
13:52 3,984.97 3,985.05 3,984.26 3,984.26 0.0K
13:53 3,983.81 3,984.22 3,983.81 3,983.99 0.0K
13:54 3,983.75 3,983.75 3,982.68 3,982.68 0.0K
13:55 3,982.95 3,984.72 3,982.95 3,984.13 0.0K
13:56 3,984.29 3,984.97 3,984.29 3,984.85 0.0K
13:57 3,984.82 3,985.71 3,984.82 3,985.41 0.0K
13:58 3,985.45 3,987.41 3,985.45 3,987.41 0.0K
13:59 3,987.51 3,988.19 3,987.51 3,988.10 0.0K
14:00 3,988.23 3,988.49 3,987.58 3,987.58 0.0K
14:01 3,987.81 3,987.92 3,987.81 3,987.86 0.0K
14:02 3,987.75 3,987.75 3,987.00 3,987.00 0.0K
14:03 3,987.58 3,989.60 3,987.58 3,989.55 0.0K
14:04 3,989.38 3,991.31 3,989.38 3,991.31 0.0K
14:05 3,991.22 3,991.59 3,991.22 3,991.59 0.0K
14:06 3,991.48 3,993.14 3,991.30 3,993.14 0.0K
14:07 3,993.24 3,993.24 3,991.49 3,991.49 0.0K
14:08 3,991.55 3,991.55 3,990.94 3,991.01 0.0K
14:09 3,990.99 3,990.99 3,989.92 3,989.95 0.0K
14:10 3,990.87 3,990.98 3,990.82 3,990.98 0.0K
14:11 3,990.93 3,991.65 3,990.93 3,991.44 0.0K
14:12 3,991.09 3,991.09 3,990.69 3,990.69 0.0K
14:13 3,990.97 3,990.97 3,989.97 3,989.97 0.0K
14:14 3,989.91 3,990.50 3,989.91 3,990.11 0.0K
14:15 3,990.00 3,990.68 3,990.00 3,990.68 0.0K
14:16 3,990.47 3,990.47 3,989.77 3,989.77 0.0K
14:17 3,989.73 3,990.91 3,989.73 3,990.91 0.0K
14:18 3,990.95 3,991.77 3,990.59 3,991.77 0.0K
14:19 3,991.95 3,991.95 3,990.98 3,990.98 0.0K
14:20 3,991.08 3,991.14 3,990.87 3,990.87 0.0K
14:21 3,990.94 3,991.33 3,990.94 3,991.11 0.0K
14:22 3,991.40 3,992.11 3,991.35 3,991.70 0.0K
14:23 3,992.73 3,993.60 3,992.73 3,993.59 0.0K
14:24 3,993.42 3,993.48 3,993.07 3,993.47 0.0K
14:25 3,994.10 3,994.77 3,994.02 3,994.77 0.0K
14:26 3,994.33 3,994.33 3,993.98 3,994.29 0.0K
14:27 3,994.56 3,995.60 3,994.56 3,995.54 0.0K
14:28 3,995.63 3,995.93 3,995.59 3,995.63 0.0K
14:29 3,995.66 3,995.66 3,994.96 3,995.12 0.0K
14:30 3,995.27 3,995.27 3,993.02 3,993.18 0.0K
14:31 3,993.21 3,994.20 3,993.21 3,994.20 0.0K
14:32 3,994.42 3,994.72 3,994.35 3,994.72 0.0K
14:33 3,994.88 3,994.88 3,993.92 3,993.92 0.0K
14:34 3,993.90 3,993.90 3,993.19 3,993.19 0.0K
14:35 3,993.36 3,993.36 3,991.93 3,991.93 0.0K
14:36 3,991.03 3,991.19 3,990.88 3,991.10 0.0K
14:37 3,991.14 3,992.47 3,991.08 3,992.47 0.0K
14:38 3,992.57 3,993.13 3,992.57 3,993.13 0.0K
14:39 3,993.08 3,993.15 3,993.08 3,993.15 0.0K
14:40 3,992.81 3,993.15 3,992.46 3,993.15 0.0K
14:41 3,993.30 3,993.44 3,992.85 3,992.85 0.0K
14:42 3,992.68 3,993.32 3,992.68 3,993.32 0.0K
14:43 3,993.67 3,994.19 3,993.32 3,993.32 0.0K
14:44 3,993.05 3,993.05 3,992.94 3,992.96 0.0K
14:45 3,992.91 3,993.34 3,992.91 3,993.34 0.0K
14:46 3,993.36 3,993.36 3,991.89 3,991.89 0.0K
14:47 3,991.13 3,993.33 3,991.13 3,993.33 0.0K
14:48 3,993.23 3,995.12 3,993.23 3,995.12 0.0K
14:49 3,996.26 3,996.60 3,995.87 3,995.87 0.0K
14:50 3,995.71 3,995.88 3,995.19 3,995.44 0.0K
14:51 3,995.55 3,996.12 3,995.47 3,996.12 0.0K
14:52 3,996.32 3,997.70 3,996.32 3,997.63 0.0K
14:53 3,997.70 3,997.70 3,997.04 3,997.17 0.0K
14:54 3,996.31 3,996.80 3,996.31 3,996.66 0.0K
14:55 3,996.71 3,996.71 3,996.07 3,996.07 0.0K
14:56 3,995.81 3,995.81 3,994.68 3,994.71 0.0K
14:57 3,994.83 3,994.83 3,992.65 3,992.65 0.0K
14:58 3,992.48 3,992.72 3,992.32 3,992.57 0.0K
14:59 3,992.78 3,992.78 3,990.91 3,990.91 0.0K
15:00 3,990.60 3,992.34 3,990.60 3,991.87 0.0K
15:01 3,992.34 3,992.43 3,992.27 3,992.27 0.0K
15:02 3,992.15 3,992.99 3,992.15 3,992.99 0.0K
15:03 3,993.07 3,994.92 3,993.07 3,994.91 0.0K
15:04 3,995.07 3,995.79 3,995.07 3,995.79 0.0K
15:05 3,997.34 3,997.34 3,996.49 3,996.49 0.0K
15:06 3,996.13 3,997.09 3,996.13 3,997.09 0.0K
15:07 3,996.65 3,996.65 3,996.25 3,996.26 0.0K
15:08 3,996.45 3,997.18 3,996.45 3,997.18 0.0K
15:09 3,997.59 3,997.67 3,997.25 3,997.25 0.0K
15:10 3,997.32 3,997.86 3,997.18 3,997.86 0.0K
15:11 3,998.15 3,998.15 3,997.51 3,997.80 0.0K
15:12 3,998.32 3,999.68 3,998.32 3,999.68 0.0K
15:13 4,000.10 4,000.71 4,000.10 4,000.44 0.0K
15:14 4,000.63 4,000.63 3,999.90 3,999.90 0.0K
15:15 3,999.98 3,999.98 3,998.42 3,998.42 0.0K
15:16 3,998.57 3,998.63 3,998.47 3,998.63 0.0K
15:17 3,998.62 3,999.09 3,998.62 3,999.09 0.0K
15:18 3,999.21 3,999.60 3,999.21 3,999.60 0.0K
15:19 3,999.98 4,000.00 3,999.87 4,000.00 0.0K
15:20 4,000.04 4,000.04 3,999.61 3,999.65 0.0K
15:21 3,999.69 4,000.54 3,999.64 4,000.54 0.0K
15:22 3,999.98 4,001.42 3,999.98 4,000.76 0.0K
15:23 4,000.77 4,000.86 4,000.66 4,000.66 0.0K
15:24 4,000.75 4,000.83 4,000.67 4,000.82 0.0K
15:25 4,000.55 4,000.73 4,000.55 4,000.62 0.0K
15:26 3,999.91 4,000.37 3,999.91 4,000.10 0.0K
15:27 4,000.21 4,000.78 4,000.21 4,000.78 0.0K
15:28 4,000.56 4,001.01 4,000.56 4,001.01 0.0K
15:29 4,000.84 4,000.94 4,000.83 4,000.83 0.0K
15:30 4,000.36 4,000.42 3,999.37 3,999.37 0.0K
15:31 3,999.09 4,001.39 3,999.09 4,001.39 0.0K
15:32 4,003.12 4,003.12 4,001.68 4,002.04 0.0K
15:33 4,002.09 4,002.09 4,000.81 4,000.81 0.0K
15:34 4,001.06 4,001.06 4,000.38 4,000.57 0.0K
15:35 4,000.03 4,000.03 3,998.22 3,998.22 0.0K
15:36 3,998.01 3,998.01 3,997.22 3,997.22 0.0K
15:37 3,997.33 3,997.35 3,996.67 3,996.67 0.0K
15:38 3,997.65 3,998.12 3,997.57 3,998.12 0.0K
15:39 3,998.11 3,998.11 3,997.34 3,997.34 0.0K
15:40 3,997.78 3,998.07 3,997.75 3,997.75 0.0K
15:41 3,998.69 3,998.88 3,998.33 3,998.57 0.0K
15:42 3,998.68 3,999.08 3,998.60 3,999.08 0.0K
15:43 3,999.14 3,999.14 3,998.60 3,998.60 0.0K
15:44 3,998.64 3,999.21 3,998.64 3,999.21 0.0K
15:45 3,998.63 3,998.69 3,998.56 3,998.56 0.0K
15:46 3,999.20 4,000.95 3,999.20 4,000.95 0.0K
15:47 3,999.91 3,999.91 3,999.15 3,999.65 0.0K
15:48 4,000.20 4,000.75 4,000.20 4,000.49 0.0K
15:49 4,000.10 4,000.75 4,000.10 4,000.74 0.0K
15:50 4,000.46 4,002.24 4,000.46 4,001.61 0.0K
15:51 4,000.84 4,001.17 4,000.25 4,000.25 0.0K
15:52 3,999.36 3,999.43 3,998.87 3,999.43 0.0K
15:53 4,000.20 4,001.39 4,000.20 4,000.90 0.0K
15:54 4,000.88 4,000.88 4,000.03 4,000.03 0.0K
15:55 3,999.08 4,000.23 3,997.77 4,000.23 0.0K
15:56 4,000.21 4,000.21 4,000.03 4,000.07 0.0K
15:57 3,999.64 3,999.97 3,999.64 3,999.97 0.0K
15:58 3,999.87 3,999.90 3,999.41 3,999.41 0.0K
15:59 3,999.56 4,000.99 3,998.72 3,998.72 0.0K
16:00 4,000.47 4,000.47 4,000.39 4,000.39 0.0K
16:01 4,000.38 4,000.38 4,000.27 4,000.31 0.0K
16:02 4,000.31 4,000.31 4,000.19 4,000.19 0.0K
16:03 4,000.25 4,000.33 4,000.25 4,000.30 0.0K
16:04 4,000.29 4,000.29 4,000.23 4,000.23 0.0K
16:05 4,000.25 4,000.38 4,000.25 4,000.38 0.0K
16:06 4,000.38 4,000.39 4,000.14 4,000.14 0.0K
16:07 4,000.25 4,000.27 4,000.25 4,000.25 0.0K
16:08 4,000.25 4,000.28 4,000.24 4,000.26 0.0K
16:09 4,000.24 4,000.29 4,000.16 4,000.29 0.0K
16:10 4,000.27 4,000.27 4,000.15 4,000.15 0.0K
16:11 4,000.14 4,000.18 4,000.14 4,000.14 0.0K
16:12 4,000.15 4,000.16 4,000.13 4,000.13 0.0K
16:13 4,000.16 4,000.25 4,000.15 4,000.25 0.0K
16:14 4,000.19 4,000.19 4,000.13 4,000.13 0.0K
16:15 4,000.09 4,000.09 4,000.09 4,000.09 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