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 4,101.20 4,101.57 4,101.20 4,101.57 0.0K
09:32 4,101.23 4,101.56 4,101.23 4,101.56 0.0K
09:33 4,101.70 4,101.95 4,101.70 4,101.84 0.0K
09:34 4,101.81 4,102.08 4,101.72 4,101.72 0.0K
09:35 4,101.76 4,101.76 4,101.35 4,101.35 0.0K
09:36 4,101.34 4,101.35 4,101.14 4,101.27 0.0K
09:37 4,101.04 4,101.10 4,100.73 4,100.76 0.0K
09:38 4,100.87 4,100.88 4,100.62 4,100.88 0.0K
09:39 4,100.94 4,100.94 4,100.56 4,100.58 0.0K
09:40 4,100.90 4,101.37 4,100.86 4,101.37 0.0K
09:41 4,101.56 4,101.56 4,101.32 4,101.32 0.0K
09:42 4,101.22 4,101.22 4,101.06 4,101.18 0.0K
09:43 4,101.05 4,101.29 4,101.05 4,101.29 0.0K
09:44 4,101.15 4,101.86 4,101.15 4,101.86 0.0K
09:45 4,102.05 4,102.78 4,102.05 4,102.78 0.0K
09:46 4,102.85 4,103.10 4,102.85 4,102.87 0.0K
09:47 4,102.81 4,102.81 4,102.43 4,102.65 0.0K
09:48 4,102.88 4,102.88 4,102.67 4,102.67 0.0K
09:49 4,102.57 4,102.57 4,102.11 4,102.11 0.0K
09:50 4,102.03 4,102.03 4,101.72 4,102.00 0.0K
09:51 4,101.91 4,102.17 4,101.86 4,102.17 0.0K
09:52 4,102.06 4,102.06 4,101.85 4,102.06 0.0K
09:53 4,102.17 4,102.23 4,102.10 4,102.23 0.0K
09:54 4,102.22 4,102.28 4,101.97 4,101.97 0.0K
09:55 4,101.92 4,101.92 4,101.20 4,101.20 0.0K
09:56 4,101.19 4,101.43 4,101.19 4,101.33 0.0K
09:57 4,101.50 4,101.50 4,101.35 4,101.45 0.0K
09:58 4,101.29 4,101.30 4,101.13 4,101.13 0.0K
09:59 4,100.92 4,100.92 4,100.68 4,100.91 0.0K
10:00 4,101.26 4,101.26 4,100.93 4,100.93 0.0K
10:01 4,101.17 4,101.17 4,100.80 4,100.80 0.0K
10:02 4,100.68 4,100.69 4,100.55 4,100.69 0.0K
10:03 4,100.74 4,100.95 4,100.74 4,100.81 0.0K
10:04 4,101.01 4,101.01 4,100.66 4,100.66 0.0K
10:05 4,100.81 4,100.84 4,100.64 4,100.79 0.0K
10:06 4,100.96 4,101.17 4,100.96 4,101.08 0.0K
10:07 4,101.02 4,101.02 4,100.78 4,100.98 0.0K
10:08 4,100.97 4,101.20 4,100.97 4,101.20 0.0K
10:09 4,101.36 4,101.99 4,101.36 4,101.99 0.0K
10:10 4,102.03 4,102.03 4,101.82 4,101.82 0.0K
10:11 4,101.83 4,102.07 4,101.83 4,102.07 0.0K
10:12 4,102.22 4,102.41 4,102.22 4,102.27 0.0K
10:13 4,102.41 4,102.60 4,102.41 4,102.51 0.0K
10:14 4,102.56 4,102.61 4,102.52 4,102.61 0.0K
10:15 4,102.59 4,102.72 4,102.59 4,102.72 0.0K
10:16 4,102.94 4,102.95 4,102.79 4,102.89 0.0K
10:17 4,102.79 4,102.84 4,102.65 4,102.65 0.0K
10:18 4,102.59 4,102.91 4,102.59 4,102.91 0.0K
10:19 4,102.97 4,103.20 4,102.96 4,102.96 0.0K
10:20 4,102.77 4,102.77 4,102.48 4,102.48 0.0K
10:21 4,102.52 4,102.62 4,102.52 4,102.60 0.0K
10:22 4,102.68 4,103.11 4,102.68 4,103.11 0.0K
10:23 4,103.09 4,103.09 4,102.72 4,102.72 0.0K
10:24 4,102.56 4,102.56 4,101.32 4,101.32 0.0K
10:25 4,101.42 4,101.42 4,100.75 4,101.09 0.0K
10:26 4,101.09 4,101.16 4,100.95 4,101.16 0.0K
10:27 4,101.03 4,101.14 4,101.02 4,101.09 0.0K
10:28 4,101.16 4,101.19 4,100.92 4,101.19 0.0K
10:29 4,100.95 4,100.95 4,100.90 4,100.91 0.0K
10:30 4,100.93 4,100.93 4,100.79 4,100.79 0.0K
10:31 4,100.66 4,100.97 4,100.58 4,100.93 0.0K
10:32 4,100.92 4,100.92 4,100.84 4,100.88 0.0K
10:33 4,100.95 4,101.30 4,100.95 4,101.30 0.0K
10:34 4,101.50 4,101.60 4,101.23 4,101.23 0.0K
10:35 4,101.12 4,101.26 4,101.11 4,101.26 0.0K
10:36 4,101.31 4,101.67 4,101.31 4,101.67 0.0K
10:37 4,101.79 4,102.38 4,101.79 4,102.38 0.0K
10:38 4,102.40 4,102.91 4,102.40 4,102.91 0.0K
10:39 4,102.85 4,103.02 4,101.38 4,101.38 0.0K
10:40 4,100.10 4,101.15 4,100.10 4,101.15 0.0K
10:41 4,100.74 4,101.32 4,100.74 4,101.29 0.0K
10:42 4,101.45 4,101.70 4,101.45 4,101.69 0.0K
10:43 4,101.86 4,101.86 4,101.29 4,101.30 0.0K
10:44 4,100.86 4,101.01 4,100.58 4,100.63 0.0K
10:45 4,100.66 4,100.71 4,100.30 4,100.71 0.0K
10:46 4,100.54 4,100.54 4,100.41 4,100.43 0.0K
10:47 4,100.36 4,100.36 4,099.80 4,099.80 0.0K
10:48 4,099.69 4,099.69 4,099.37 4,099.37 0.0K
10:49 4,099.50 4,099.68 4,099.50 4,099.53 0.0K
10:50 4,099.71 4,100.37 4,099.71 4,100.37 0.0K
10:51 4,100.44 4,100.56 4,100.43 4,100.56 0.0K
10:52 4,100.60 4,100.81 4,100.60 4,100.81 0.0K
10:53 4,100.88 4,100.88 4,100.70 4,100.70 0.0K
10:54 4,100.54 4,100.84 4,100.54 4,100.84 0.0K
10:55 4,100.81 4,101.03 4,100.56 4,100.56 0.0K
10:56 4,100.54 4,100.68 4,100.47 4,100.55 0.0K
10:57 4,100.48 4,100.50 4,100.40 4,100.48 0.0K
10:58 4,100.64 4,100.73 4,100.43 4,100.43 0.0K
10:59 4,100.31 4,100.57 4,100.31 4,100.40 0.0K
11:00 4,100.47 4,100.47 4,100.28 4,100.42 0.0K
11:01 4,100.36 4,100.72 4,100.36 4,100.71 0.0K
11:02 4,100.77 4,100.77 4,100.58 4,100.65 0.0K
11:03 4,100.68 4,101.11 4,100.68 4,101.11 0.0K
11:04 4,101.08 4,101.11 4,100.98 4,100.98 0.0K
11:05 4,100.92 4,100.92 4,100.79 4,100.85 0.0K
11:06 4,100.94 4,101.26 4,100.94 4,101.16 0.0K
11:07 4,101.21 4,101.28 4,101.21 4,101.28 0.0K
11:08 4,101.09 4,101.09 4,100.91 4,101.06 0.0K
11:09 4,101.19 4,101.60 4,101.19 4,101.60 0.0K
11:10 4,101.56 4,102.28 4,101.56 4,102.28 0.0K
11:11 4,102.36 4,102.58 4,102.36 4,102.50 0.0K
11:12 4,102.46 4,102.53 4,102.23 4,102.23 0.0K
11:13 4,102.18 4,102.24 4,102.07 4,102.24 0.0K
11:14 4,102.16 4,102.72 4,102.16 4,102.72 0.0K
11:15 4,102.75 4,102.75 4,102.62 4,102.62 0.0K
11:16 4,102.50 4,102.58 4,102.50 4,102.54 0.0K
11:17 4,102.66 4,102.66 4,102.58 4,102.58 0.0K
11:18 4,102.54 4,102.79 4,102.54 4,102.66 0.0K
11:19 4,102.70 4,102.70 4,102.57 4,102.61 0.0K
11:20 4,102.77 4,102.77 4,102.60 4,102.60 0.0K
11:21 4,102.61 4,102.81 4,102.61 4,102.75 0.0K
11:22 4,102.70 4,102.70 4,102.30 4,102.32 0.0K
11:23 4,102.44 4,102.67 4,102.44 4,102.67 0.0K
11:24 4,102.69 4,102.85 4,102.69 4,102.85 0.0K
11:25 4,102.89 4,102.89 4,102.77 4,102.77 0.0K
11:26 4,102.76 4,102.76 4,102.63 4,102.76 0.0K
11:27 4,102.69 4,102.69 4,102.58 4,102.58 0.0K
11:28 4,102.75 4,102.75 4,102.63 4,102.63 0.0K
11:29 4,102.53 4,102.59 4,102.52 4,102.58 0.0K
11:30 4,102.54 4,102.57 4,102.16 4,102.16 0.0K
11:31 4,102.12 4,102.14 4,102.07 4,102.14 0.0K
11:32 4,102.18 4,102.60 4,102.18 4,102.60 0.0K
11:33 4,102.43 4,102.56 4,102.32 4,102.32 0.0K
11:34 4,102.28 4,102.40 4,102.28 4,102.29 0.0K
11:35 4,102.27 4,102.49 4,102.27 4,102.43 0.0K
11:36 4,102.35 4,102.35 4,102.10 4,102.12 0.0K
11:37 4,102.29 4,102.38 4,102.02 4,102.02 0.0K
11:38 4,101.75 4,101.75 4,101.44 4,101.58 0.0K
11:39 4,101.63 4,101.80 4,101.56 4,101.80 0.0K
11:40 4,101.78 4,101.84 4,101.69 4,101.84 0.0K
11:41 4,101.70 4,101.75 4,101.60 4,101.60 0.0K
11:42 4,101.65 4,101.65 4,101.40 4,101.48 0.0K
11:43 4,101.54 4,101.58 4,101.43 4,101.58 0.0K
11:44 4,101.50 4,101.60 4,101.50 4,101.57 0.0K
11:45 4,101.50 4,101.50 4,100.93 4,100.93 0.0K
11:46 4,101.06 4,101.15 4,101.06 4,101.12 0.0K
11:47 4,101.19 4,101.43 4,101.19 4,101.35 0.0K
11:48 4,101.45 4,101.89 4,101.45 4,101.89 0.0K
11:49 4,101.77 4,101.88 4,101.77 4,101.78 0.0K
11:50 4,101.79 4,101.94 4,101.79 4,101.94 0.0K
11:51 4,101.99 4,102.28 4,101.97 4,102.28 0.0K
11:52 4,102.23 4,102.52 4,102.23 4,102.52 0.0K
11:53 4,102.64 4,102.64 4,102.43 4,102.53 0.0K
11:54 4,102.40 4,102.50 4,102.33 4,102.50 0.0K
11:55 4,102.38 4,102.48 4,102.38 4,102.43 0.0K
11:56 4,102.31 4,102.52 4,102.31 4,102.52 0.0K
11:57 4,102.38 4,102.38 4,101.78 4,101.83 0.0K
11:58 4,101.73 4,101.85 4,101.73 4,101.75 0.0K
11:59 4,101.46 4,101.64 4,101.46 4,101.53 0.0K
12:00 4,101.59 4,101.59 4,100.78 4,100.80 0.0K
12:01 4,100.78 4,100.85 4,100.78 4,100.85 0.0K
12:02 4,101.00 4,101.32 4,101.00 4,101.08 0.0K
12:03 4,101.19 4,101.45 4,101.19 4,101.39 0.0K
12:04 4,101.42 4,101.59 4,101.42 4,101.59 0.0K
12:05 4,101.53 4,101.53 4,101.22 4,101.22 0.0K
12:06 4,101.27 4,101.29 4,101.21 4,101.25 0.0K
12:07 4,101.20 4,101.36 4,101.20 4,101.36 0.0K
12:08 4,101.33 4,101.34 4,101.33 4,101.34 0.0K
12:09 4,101.39 4,101.39 4,101.21 4,101.21 0.0K
12:10 4,101.32 4,101.32 4,101.24 4,101.27 0.0K
12:11 4,101.17 4,101.24 4,101.13 4,101.24 0.0K
12:12 4,101.13 4,101.13 4,100.96 4,101.00 0.0K
12:13 4,101.08 4,101.11 4,101.06 4,101.08 0.0K
12:14 4,101.05 4,101.05 4,100.89 4,100.91 0.0K
12:15 4,100.91 4,100.97 4,100.82 4,100.82 0.0K
12:16 4,100.78 4,101.24 4,100.78 4,101.24 0.0K
12:17 4,101.31 4,101.78 4,101.31 4,101.78 0.0K
12:18 4,101.86 4,101.87 4,101.72 4,101.87 0.0K
12:19 4,101.89 4,102.12 4,101.89 4,102.12 0.0K
12:20 4,102.13 4,102.38 4,102.13 4,102.38 0.0K
12:21 4,102.38 4,102.43 4,102.38 4,102.43 0.0K
12:22 4,102.47 4,102.73 4,102.47 4,102.61 0.0K
12:23 4,102.66 4,102.66 4,102.62 4,102.62 0.0K
12:24 4,102.63 4,102.71 4,102.63 4,102.69 0.0K
12:25 4,102.71 4,102.71 4,102.52 4,102.52 0.0K
12:26 4,102.40 4,102.43 4,102.39 4,102.40 0.0K
12:27 4,102.37 4,102.37 4,102.10 4,102.10 0.0K
12:28 4,102.14 4,102.22 4,102.03 4,102.04 0.0K
12:29 4,102.13 4,102.13 4,101.87 4,101.87 0.0K
12:30 4,101.72 4,101.72 4,101.48 4,101.52 0.0K
12:31 4,101.58 4,101.58 4,101.19 4,101.44 0.0K
12:32 4,101.55 4,101.55 4,101.47 4,101.54 0.0K
12:33 4,101.57 4,101.69 4,101.57 4,101.69 0.0K
12:34 4,101.76 4,101.76 4,101.60 4,101.61 0.0K
12:35 4,101.64 4,101.97 4,101.64 4,101.97 0.0K
12:36 4,101.99 4,102.13 4,101.99 4,101.99 0.0K
12:37 4,101.95 4,102.13 4,101.95 4,102.13 0.0K
12:38 4,102.06 4,102.11 4,102.04 4,102.11 0.0K
12:39 4,102.14 4,102.14 4,102.04 4,102.04 0.0K
12:40 4,101.99 4,102.09 4,101.99 4,102.09 0.0K
12:41 4,101.99 4,102.05 4,101.99 4,102.02 0.0K
12:42 4,102.05 4,102.09 4,102.02 4,102.02 0.0K
12:43 4,102.04 4,102.04 4,101.95 4,101.95 0.0K
12:44 4,102.00 4,102.07 4,102.00 4,102.05 0.0K
12:45 4,102.05 4,102.11 4,102.01 4,102.01 0.0K
12:46 4,101.96 4,102.08 4,101.96 4,102.08 0.0K
12:47 4,102.10 4,102.10 4,101.94 4,102.01 0.0K
12:48 4,102.00 4,102.06 4,101.98 4,101.98 0.0K
12:49 4,101.92 4,102.34 4,101.92 4,102.34 0.0K
12:50 4,102.37 4,102.61 4,102.37 4,102.61 0.0K
12:51 4,102.61 4,102.61 4,102.60 4,102.60 0.0K
12:52 4,102.65 4,102.79 4,102.65 4,102.79 0.0K
12:53 4,102.80 4,102.94 4,102.80 4,102.94 0.0K
12:54 4,102.95 4,102.97 4,102.87 4,102.87 0.0K
12:55 4,102.88 4,103.02 4,102.88 4,103.02 0.0K
12:56 4,103.07 4,103.20 4,103.07 4,103.17 0.0K
12:57 4,103.16 4,103.26 4,102.92 4,102.92 0.0K
12:58 4,102.92 4,102.92 4,102.82 4,102.85 0.0K
12:59 4,102.87 4,102.92 4,102.81 4,102.87 0.0K
13:00 4,102.86 4,103.00 4,102.86 4,103.00 0.0K
13:01 4,102.99 4,103.15 4,102.99 4,103.09 0.0K
13:02 4,103.16 4,103.24 4,103.16 4,103.24 0.0K
13:03 4,103.37 4,103.43 4,103.37 4,103.43 0.0K
13:04 4,103.37 4,103.43 4,103.37 4,103.43 0.0K
13:05 4,103.51 4,103.64 4,103.51 4,103.64 0.0K
13:06 4,103.67 4,103.71 4,103.67 4,103.67 0.0K
13:07 4,103.60 4,103.62 4,103.53 4,103.53 0.0K
13:08 4,103.54 4,103.55 4,103.51 4,103.51 0.0K
13:09 4,103.48 4,103.48 4,102.89 4,102.89 0.0K
13:10 4,102.88 4,103.20 4,102.88 4,103.15 0.0K
13:11 4,103.26 4,103.26 4,102.54 4,102.54 0.0K
13:12 4,102.48 4,102.77 4,102.48 4,102.63 0.0K
13:13 4,102.70 4,102.87 4,102.70 4,102.85 0.0K
13:14 4,102.73 4,102.73 4,102.41 4,102.41 0.0K
13:15 4,102.47 4,102.77 4,102.47 4,102.77 0.0K
13:16 4,102.87 4,102.87 4,102.73 4,102.80 0.0K
13:17 4,102.85 4,102.96 4,102.61 4,102.96 0.0K
13:18 4,102.86 4,103.19 4,102.86 4,103.17 0.0K
13:19 4,103.06 4,103.07 4,102.76 4,102.76 0.0K
13:20 4,103.03 4,103.04 4,102.96 4,102.96 0.0K
13:21 4,102.96 4,103.21 4,102.96 4,103.14 0.0K
13:22 4,102.99 4,102.99 4,102.79 4,102.84 0.0K
13:23 4,102.83 4,102.93 4,102.83 4,102.93 0.0K
13:24 4,102.99 4,103.06 4,102.99 4,103.06 0.0K
13:25 4,103.22 4,103.22 4,103.03 4,103.03 0.0K
13:26 4,103.09 4,103.09 4,102.83 4,102.83 0.0K
13:27 4,102.70 4,102.97 4,102.70 4,102.97 0.0K
13:28 4,102.84 4,102.85 4,102.63 4,102.63 0.0K
13:29 4,102.77 4,102.94 4,102.77 4,102.94 0.0K
13:30 4,102.97 4,103.06 4,102.97 4,103.06 0.0K
13:31 4,103.04 4,103.22 4,103.04 4,103.22 0.0K
13:32 4,103.29 4,103.30 4,103.19 4,103.19 0.0K
13:33 4,103.30 4,103.30 4,103.18 4,103.18 0.0K
13:34 4,103.19 4,103.23 4,103.15 4,103.23 0.0K
13:35 4,103.17 4,103.21 4,103.14 4,103.14 0.0K
13:36 4,103.07 4,103.07 4,102.80 4,102.80 0.0K
13:37 4,102.85 4,102.85 4,102.65 4,102.65 0.0K
13:38 4,102.67 4,102.67 4,102.39 4,102.39 0.0K
13:39 4,102.40 4,102.54 4,102.37 4,102.54 0.0K
13:40 4,102.49 4,102.49 4,102.15 4,102.15 0.0K
13:41 4,102.13 4,102.17 4,102.11 4,102.17 0.0K
13:42 4,102.27 4,102.75 4,102.27 4,102.75 0.0K
13:43 4,102.84 4,103.17 4,102.84 4,103.17 0.0K
13:44 4,103.10 4,103.10 4,102.78 4,102.78 0.0K
13:45 4,102.75 4,102.75 4,102.20 4,102.23 0.0K
13:46 4,102.15 4,102.30 4,102.15 4,102.30 0.0K
13:47 4,102.38 4,102.50 4,102.38 4,102.50 0.0K
13:48 4,102.51 4,102.52 4,102.41 4,102.41 0.0K
13:49 4,102.38 4,102.60 4,102.32 4,102.60 0.0K
13:50 4,102.62 4,102.62 4,102.53 4,102.61 0.0K
13:51 4,102.38 4,102.38 4,102.32 4,102.37 0.0K
13:52 4,102.44 4,102.44 4,102.29 4,102.29 0.0K
13:53 4,102.34 4,102.34 4,102.09 4,102.09 0.0K
13:54 4,102.08 4,102.08 4,102.02 4,102.03 0.0K
13:55 4,102.06 4,102.10 4,101.85 4,101.90 0.0K
13:56 4,102.01 4,102.16 4,101.97 4,102.03 0.0K
13:57 4,102.06 4,102.06 4,101.94 4,102.00 0.0K
13:58 4,102.06 4,102.06 4,101.87 4,101.93 0.0K
13:59 4,101.83 4,102.02 4,101.83 4,101.96 0.0K
14:00 4,101.99 4,101.99 4,101.65 4,101.79 0.0K
14:01 4,101.80 4,102.16 4,101.80 4,102.16 0.0K
14:02 4,102.28 4,102.36 4,102.18 4,102.36 0.0K
14:03 4,102.45 4,102.48 4,102.39 4,102.39 0.0K
14:04 4,102.41 4,102.41 4,102.19 4,102.19 0.0K
14:05 4,102.24 4,102.30 4,102.22 4,102.30 0.0K
14:06 4,102.36 4,102.63 4,102.36 4,102.63 0.0K
14:07 4,102.56 4,102.56 4,102.49 4,102.49 0.0K
14:08 4,102.47 4,102.61 4,102.47 4,102.61 0.0K
14:09 4,102.60 4,102.63 4,102.51 4,102.51 0.0K
14:10 4,102.56 4,102.70 4,102.56 4,102.70 0.0K
14:11 4,102.62 4,102.68 4,102.52 4,102.52 0.0K
14:12 4,102.55 4,102.67 4,102.55 4,102.65 0.0K
14:13 4,102.60 4,102.62 4,102.57 4,102.57 0.0K
14:14 4,102.43 4,102.43 4,102.23 4,102.23 0.0K
14:15 4,102.20 4,102.20 4,101.96 4,101.96 0.0K
14:16 4,101.90 4,102.21 4,101.90 4,102.20 0.0K
14:17 4,102.36 4,102.37 4,102.30 4,102.37 0.0K
14:18 4,102.47 4,102.60 4,102.40 4,102.60 0.0K
14:19 4,102.54 4,102.59 4,102.34 4,102.34 0.0K
14:20 4,102.35 4,102.35 4,102.25 4,102.25 0.0K
14:21 4,102.24 4,102.24 4,102.11 4,102.14 0.0K
14:22 4,102.17 4,102.17 4,102.06 4,102.06 0.0K
14:23 4,101.93 4,102.08 4,101.93 4,102.08 0.0K
14:24 4,102.03 4,102.07 4,102.03 4,102.07 0.0K
14:25 4,102.01 4,102.01 4,101.56 4,101.56 0.0K
14:26 4,101.53 4,101.53 4,101.22 4,101.22 0.0K
14:27 4,101.23 4,101.23 4,100.20 4,100.20 0.0K
14:28 4,100.55 4,100.70 4,100.38 4,100.70 0.0K
14:29 4,100.64 4,100.68 4,100.58 4,100.65 0.0K
14:30 4,100.69 4,100.69 4,100.16 4,100.16 0.0K
14:31 4,099.67 4,099.67 4,098.82 4,098.82 0.0K
14:32 4,097.95 4,098.15 4,097.95 4,098.15 0.0K
14:33 4,097.74 4,097.74 4,096.18 4,096.18 0.0K
14:34 4,095.90 4,096.97 4,095.90 4,096.97 0.0K
14:35 4,096.86 4,096.86 4,096.33 4,096.33 0.0K
14:36 4,096.80 4,097.73 4,096.80 4,097.73 0.0K
14:37 4,097.39 4,097.83 4,097.39 4,097.83 0.0K
14:38 4,097.95 4,098.30 4,097.95 4,098.30 0.0K
14:39 4,098.29 4,098.52 4,098.05 4,098.52 0.0K
14:40 4,098.49 4,098.49 4,098.17 4,098.17 0.0K
14:41 4,097.72 4,097.72 4,097.25 4,097.31 0.0K
14:42 4,097.22 4,097.29 4,097.13 4,097.23 0.0K
14:43 4,097.18 4,097.27 4,097.15 4,097.15 0.0K
14:44 4,097.30 4,097.63 4,097.30 4,097.47 0.0K
14:45 4,097.59 4,097.59 4,097.43 4,097.52 0.0K
14:46 4,097.56 4,097.94 4,097.49 4,097.94 0.0K
14:47 4,098.13 4,098.15 4,098.07 4,098.07 0.0K
14:48 4,098.39 4,098.92 4,098.39 4,098.91 0.0K
14:49 4,098.88 4,099.33 4,098.88 4,099.33 0.0K
14:50 4,099.37 4,099.77 4,099.37 4,099.74 0.0K
14:51 4,099.81 4,099.81 4,099.63 4,099.74 0.0K
14:52 4,099.89 4,099.89 4,099.49 4,099.49 0.0K
14:53 4,099.53 4,099.84 4,099.53 4,099.84 0.0K
14:54 4,100.00 4,100.00 4,099.81 4,099.81 0.0K
14:55 4,099.62 4,099.72 4,099.62 4,099.67 0.0K
14:56 4,099.69 4,099.69 4,099.16 4,099.28 0.0K
14:57 4,099.30 4,099.31 4,099.22 4,099.22 0.0K
14:58 4,099.16 4,099.16 4,098.69 4,098.69 0.0K
14:59 4,098.85 4,098.85 4,098.28 4,098.28 0.0K
15:00 4,098.53 4,098.71 4,098.53 4,098.71 0.0K
15:01 4,098.65 4,098.67 4,098.58 4,098.67 0.0K
15:02 4,098.33 4,098.42 4,098.31 4,098.42 0.0K
15:03 4,098.50 4,098.50 4,098.18 4,098.40 0.0K
15:04 4,098.43 4,098.70 4,098.43 4,098.67 0.0K
15:05 4,098.71 4,099.00 4,098.71 4,099.00 0.0K
15:06 4,098.99 4,098.99 4,098.81 4,098.81 0.0K
15:07 4,098.89 4,099.29 4,098.89 4,099.29 0.0K
15:08 4,099.37 4,099.39 4,099.12 4,099.15 0.0K
15:09 4,099.11 4,099.23 4,099.09 4,099.18 0.0K
15:10 4,099.26 4,099.44 4,099.26 4,099.33 0.0K
15:11 4,099.39 4,099.68 4,099.39 4,099.68 0.0K
15:12 4,099.68 4,099.68 4,099.57 4,099.58 0.0K
15:13 4,099.72 4,099.77 4,099.72 4,099.77 0.0K
15:14 4,099.86 4,099.86 4,099.77 4,099.78 0.0K
15:15 4,099.90 4,100.09 4,099.90 4,100.09 0.0K
15:16 4,100.16 4,100.91 4,100.16 4,100.91 0.0K
15:17 4,101.11 4,101.22 4,101.11 4,101.14 0.0K
15:18 4,101.02 4,101.02 4,100.86 4,100.86 0.0K
15:19 4,100.86 4,101.19 4,100.86 4,101.19 0.0K
15:20 4,101.06 4,101.06 4,100.92 4,101.06 0.0K
15:21 4,101.16 4,101.25 4,101.13 4,101.25 0.0K
15:22 4,101.30 4,101.35 4,101.25 4,101.34 0.0K
15:23 4,101.39 4,101.39 4,101.25 4,101.25 0.0K
15:24 4,101.30 4,101.43 4,101.26 4,101.43 0.0K
15:25 4,101.38 4,101.52 4,101.38 4,101.52 0.0K
15:26 4,101.54 4,101.65 4,101.54 4,101.63 0.0K
15:27 4,101.49 4,101.60 4,101.49 4,101.55 0.0K
15:28 4,101.54 4,101.57 4,101.40 4,101.57 0.0K
15:29 4,101.58 4,101.58 4,101.45 4,101.46 0.0K
15:30 4,101.53 4,101.90 4,101.53 4,101.77 0.0K
15:31 4,101.89 4,101.89 4,101.74 4,101.74 0.0K
15:32 4,101.77 4,101.91 4,101.77 4,101.91 0.0K
15:33 4,101.81 4,101.81 4,101.53 4,101.55 0.0K
15:34 4,101.60 4,101.70 4,101.60 4,101.62 0.0K
15:35 4,101.62 4,101.87 4,101.62 4,101.87 0.0K
15:36 4,101.82 4,101.82 4,101.49 4,101.52 0.0K
15:37 4,101.55 4,101.55 4,101.26 4,101.48 0.0K
15:38 4,101.65 4,101.83 4,101.63 4,101.63 0.0K
15:39 4,101.74 4,101.74 4,101.64 4,101.64 0.0K
15:40 4,101.80 4,101.81 4,101.72 4,101.72 0.0K
15:41 4,101.81 4,102.07 4,101.81 4,102.07 0.0K
15:42 4,102.08 4,102.20 4,102.08 4,102.20 0.0K
15:43 4,102.01 4,102.01 4,101.86 4,101.87 0.0K
15:44 4,101.84 4,102.18 4,101.84 4,102.18 0.0K
15:45 4,102.18 4,102.37 4,102.18 4,102.37 0.0K
15:46 4,102.55 4,102.68 4,102.55 4,102.56 0.0K
15:47 4,102.70 4,102.92 4,102.70 4,102.92 0.0K
15:48 4,103.21 4,103.21 4,103.07 4,103.12 0.0K
15:49 4,103.27 4,103.39 4,103.27 4,103.39 0.0K
15:50 4,103.37 4,104.38 4,103.37 4,103.92 0.0K
15:51 4,103.87 4,103.87 4,103.47 4,103.47 0.0K
15:52 4,103.42 4,103.45 4,103.39 4,103.45 0.0K
15:53 4,103.51 4,103.77 4,103.51 4,103.72 0.0K
15:54 4,103.73 4,104.67 4,103.73 4,104.67 0.0K
15:55 4,104.71 4,105.06 4,104.71 4,104.86 0.0K
15:56 4,104.78 4,104.78 4,104.17 4,104.17 0.0K
15:57 4,104.20 4,104.50 4,104.12 4,104.50 0.0K
15:58 4,104.54 4,104.58 4,104.46 4,104.46 0.0K
15:59 4,104.64 4,104.64 4,104.40 4,104.40 0.0K
16:00 4,104.58 4,104.95 4,104.58 4,104.95 0.0K
16:01 4,104.95 4,104.95 4,104.72 4,104.72 0.0K
16:02 4,104.83 4,104.83 4,104.77 4,104.81 0.0K
16:03 4,104.80 4,104.94 4,104.80 4,104.88 0.0K
16:04 4,104.98 4,104.99 4,104.87 4,104.87 0.0K
16:05 4,105.06 4,105.11 4,104.90 4,104.90 0.0K
16:06 4,104.89 4,105.03 4,104.89 4,105.03 0.0K
16:07 4,104.96 4,105.13 4,104.96 4,105.06 0.0K
16:08 4,105.01 4,105.12 4,105.01 4,105.09 0.0K
16:09 4,105.15 4,105.15 4,105.07 4,105.07 0.0K
16:10 4,105.08 4,105.09 4,105.07 4,105.07 0.0K
16:11 4,105.03 4,105.08 4,105.03 4,105.07 0.0K
16:12 4,105.05 4,105.06 4,105.02 4,105.02 0.0K
16:13 4,105.02 4,105.03 4,104.98 4,104.98 0.0K
16:14 4,104.99 4,104.99 4,104.89 4,104.94 0.0K
16:15 4,104.96 4,104.96 4,104.96 4,104.96 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