CBOE S

SPROME02
🏛️ アメリカ →
4,508.99
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 4,108.93 4,108.93 4,106.89 4,106.89 0.0K
09:32 4,106.00 4,108.78 4,106.00 4,108.78 0.0K
09:33 4,109.39 4,109.56 4,109.39 4,109.39 0.0K
09:34 4,110.28 4,110.29 4,109.95 4,110.29 0.0K
09:35 4,109.58 4,110.26 4,109.58 4,109.71 0.0K
09:36 4,109.99 4,111.35 4,109.99 4,110.83 0.0K
09:37 4,110.50 4,110.50 4,109.07 4,109.07 0.0K
09:38 4,108.88 4,108.88 4,108.40 4,108.40 0.0K
09:39 4,107.95 4,110.16 4,107.95 4,110.16 0.0K
09:40 4,110.53 4,110.53 4,108.53 4,108.53 0.0K
09:41 4,108.44 4,108.50 4,107.44 4,107.67 0.0K
09:42 4,108.42 4,109.11 4,108.00 4,108.00 0.0K
09:43 4,107.81 4,107.81 4,107.35 4,107.49 0.0K
09:44 4,107.15 4,107.15 4,106.17 4,106.17 0.0K
09:45 4,105.55 4,105.58 4,105.11 4,105.58 0.0K
09:46 4,106.17 4,106.99 4,106.15 4,106.15 0.0K
09:47 4,105.54 4,105.54 4,103.99 4,104.11 0.0K
09:48 4,103.80 4,103.99 4,103.80 4,103.93 0.0K
09:49 4,104.01 4,104.03 4,102.79 4,102.79 0.0K
09:50 4,103.42 4,103.49 4,102.34 4,102.34 0.0K
09:51 4,102.68 4,102.68 4,101.25 4,101.25 0.0K
09:52 4,101.11 4,101.11 4,098.34 4,098.34 0.0K
09:53 4,098.41 4,098.41 4,097.06 4,097.06 0.0K
09:54 4,097.18 4,097.87 4,096.53 4,097.87 0.0K
09:55 4,097.31 4,100.30 4,097.31 4,100.30 0.0K
09:56 4,100.03 4,101.98 4,099.79 4,101.83 0.0K
09:57 4,101.42 4,103.02 4,101.42 4,102.74 0.0K
09:58 4,102.59 4,102.59 4,100.74 4,100.74 0.0K
09:59 4,100.62 4,100.85 4,100.37 4,100.59 0.0K
10:00 4,100.58 4,100.58 4,097.20 4,097.20 0.0K
10:01 4,096.32 4,096.32 4,093.87 4,093.87 0.0K
10:02 4,094.24 4,095.67 4,094.24 4,095.02 0.0K
10:03 4,094.43 4,094.43 4,093.38 4,093.85 0.0K
10:04 4,094.53 4,094.98 4,093.40 4,093.40 0.0K
10:05 4,093.65 4,094.81 4,093.64 4,093.64 0.0K
10:06 4,093.18 4,094.16 4,092.33 4,094.16 0.0K
10:07 4,094.92 4,094.92 4,092.57 4,093.91 0.0K
10:08 4,093.44 4,093.44 4,092.67 4,092.67 0.0K
10:09 4,092.59 4,093.24 4,092.59 4,093.24 0.0K
10:10 4,094.53 4,095.98 4,094.26 4,094.26 0.0K
10:11 4,094.25 4,094.25 4,092.91 4,093.40 0.0K
10:12 4,093.65 4,094.05 4,093.21 4,093.61 0.0K
10:13 4,093.32 4,093.32 4,091.59 4,091.59 0.0K
10:14 4,091.29 4,091.29 4,088.71 4,088.71 0.0K
10:15 4,088.53 4,089.83 4,088.53 4,088.86 0.0K
10:16 4,089.53 4,090.82 4,089.53 4,090.62 0.0K
10:17 4,090.33 4,090.33 4,089.02 4,089.02 0.0K
10:18 4,088.32 4,088.32 4,086.80 4,086.80 0.0K
10:19 4,086.93 4,086.93 4,085.03 4,085.03 0.0K
10:20 4,084.21 4,084.21 4,082.59 4,082.59 0.0K
10:21 4,080.92 4,083.00 4,080.92 4,082.88 0.0K
10:22 4,082.80 4,085.09 4,082.80 4,085.09 0.0K
10:23 4,086.35 4,087.25 4,086.35 4,086.35 0.0K
10:24 4,085.57 4,085.57 4,083.12 4,083.12 0.0K
10:25 4,082.83 4,083.48 4,081.60 4,083.48 0.0K
10:26 4,083.60 4,084.66 4,083.02 4,083.02 0.0K
10:27 4,083.00 4,083.51 4,082.53 4,082.62 0.0K
10:28 4,082.79 4,082.79 4,082.21 4,082.46 0.0K
10:29 4,082.10 4,082.10 4,079.96 4,079.96 0.0K
10:30 4,080.26 4,081.58 4,080.26 4,081.58 0.0K
10:31 4,080.28 4,080.95 4,079.46 4,080.95 0.0K
10:32 4,081.08 4,081.08 4,080.06 4,080.95 0.0K
10:33 4,080.73 4,082.03 4,080.19 4,082.03 0.0K
10:34 4,081.55 4,082.65 4,081.55 4,082.65 0.0K
10:35 4,082.56 4,084.23 4,082.56 4,084.23 0.0K
10:36 4,084.45 4,086.09 4,084.45 4,086.09 0.0K
10:37 4,086.45 4,087.32 4,086.16 4,086.16 0.0K
10:38 4,086.29 4,088.98 4,086.18 4,088.98 0.0K
10:39 4,088.21 4,089.13 4,088.21 4,089.13 0.0K
10:40 4,089.11 4,089.11 4,088.29 4,088.29 0.0K
10:41 4,086.96 4,087.35 4,086.14 4,087.35 0.0K
10:42 4,087.50 4,087.70 4,086.97 4,087.51 0.0K
10:43 4,087.44 4,090.26 4,087.44 4,090.23 0.0K
10:44 4,091.06 4,091.06 4,087.96 4,088.43 0.0K
10:45 4,089.31 4,090.60 4,089.23 4,090.60 0.0K
10:46 4,090.21 4,090.42 4,088.03 4,088.03 0.0K
10:47 4,087.70 4,087.70 4,086.22 4,087.23 0.0K
10:48 4,087.42 4,088.33 4,087.42 4,087.99 0.0K
10:49 4,087.81 4,089.43 4,087.81 4,089.43 0.0K
10:50 4,089.50 4,090.68 4,089.50 4,090.32 0.0K
10:51 4,090.10 4,093.00 4,090.10 4,093.00 0.0K
10:52 4,093.20 4,094.35 4,092.67 4,094.35 0.0K
10:53 4,094.03 4,094.03 4,093.64 4,093.64 0.0K
10:54 4,093.71 4,094.12 4,093.71 4,094.02 0.0K
10:55 4,094.12 4,094.48 4,094.05 4,094.48 0.0K
10:56 4,094.32 4,094.80 4,094.32 4,094.66 0.0K
10:57 4,094.11 4,094.11 4,092.63 4,093.57 0.0K
10:58 4,093.83 4,093.83 4,093.46 4,093.46 0.0K
10:59 4,093.14 4,093.14 4,090.47 4,090.47 0.0K
11:00 4,089.93 4,089.93 4,087.50 4,087.55 0.0K
11:01 4,087.21 4,087.30 4,086.43 4,086.43 0.0K
11:02 4,086.10 4,086.10 4,084.94 4,084.94 0.0K
11:03 4,085.24 4,085.24 4,083.05 4,083.05 0.0K
11:04 4,084.11 4,084.26 4,083.85 4,083.92 0.0K
11:05 4,085.03 4,085.03 4,083.38 4,083.49 0.0K
11:06 4,084.56 4,084.88 4,084.49 4,084.88 0.0K
11:07 4,085.69 4,087.32 4,085.69 4,087.32 0.0K
11:08 4,087.38 4,087.38 4,086.42 4,086.85 0.0K
11:09 4,085.28 4,086.59 4,085.28 4,086.44 0.0K
11:10 4,086.67 4,086.99 4,086.54 4,086.99 0.0K
11:11 4,087.28 4,088.75 4,087.12 4,087.12 0.0K
11:12 4,086.95 4,088.47 4,086.95 4,087.87 0.0K
11:13 4,088.61 4,088.61 4,087.94 4,087.94 0.0K
11:14 4,088.21 4,088.21 4,087.76 4,088.00 0.0K
11:15 4,088.08 4,088.73 4,088.08 4,088.38 0.0K
11:16 4,087.38 4,087.38 4,086.56 4,086.56 0.0K
11:17 4,086.32 4,086.83 4,086.32 4,086.37 0.0K
11:18 4,086.29 4,086.49 4,085.69 4,086.49 0.0K
11:19 4,086.96 4,088.19 4,086.96 4,088.19 0.0K
11:20 4,087.22 4,087.55 4,087.22 4,087.47 0.0K
11:21 4,087.41 4,088.01 4,087.07 4,088.01 0.0K
11:22 4,087.31 4,087.31 4,086.52 4,086.94 0.0K
11:23 4,085.72 4,085.72 4,084.81 4,084.81 0.0K
11:24 4,085.14 4,087.06 4,085.14 4,087.06 0.0K
11:25 4,087.08 4,087.08 4,086.49 4,086.49 0.0K
11:26 4,086.13 4,086.13 4,084.11 4,084.11 0.0K
11:27 4,083.97 4,083.97 4,082.18 4,082.18 0.0K
11:28 4,082.83 4,083.10 4,082.50 4,083.00 0.0K
11:29 4,082.90 4,083.40 4,082.90 4,083.05 0.0K
11:30 4,082.70 4,083.39 4,082.49 4,082.49 0.0K
11:31 4,080.59 4,080.59 4,079.09 4,079.09 0.0K
11:32 4,078.72 4,078.72 4,077.69 4,077.69 0.0K
11:33 4,076.55 4,076.80 4,076.08 4,076.47 0.0K
11:34 4,077.38 4,080.17 4,077.38 4,080.17 0.0K
11:35 4,081.75 4,081.75 4,079.21 4,079.21 0.0K
11:36 4,080.14 4,081.98 4,080.14 4,081.61 0.0K
11:37 4,081.86 4,083.60 4,081.86 4,083.32 0.0K
11:38 4,083.56 4,084.17 4,083.56 4,083.76 0.0K
11:39 4,083.53 4,084.79 4,083.53 4,084.79 0.0K
11:40 4,084.66 4,084.66 4,083.50 4,083.50 0.0K
11:41 4,083.33 4,084.01 4,083.27 4,083.42 0.0K
11:42 4,083.01 4,083.63 4,082.80 4,082.80 0.0K
11:43 4,082.68 4,082.68 4,082.03 4,082.14 0.0K
11:44 4,082.41 4,083.90 4,082.41 4,083.90 0.0K
11:45 4,084.00 4,084.46 4,083.77 4,083.77 0.0K
11:46 4,084.36 4,084.90 4,084.36 4,084.64 0.0K
11:47 4,085.23 4,086.05 4,085.23 4,085.77 0.0K
11:48 4,085.86 4,086.72 4,085.78 4,086.72 0.0K
11:49 4,086.61 4,089.11 4,086.61 4,089.11 0.0K
11:50 4,089.51 4,090.21 4,089.51 4,089.77 0.0K
11:51 4,090.55 4,091.72 4,090.55 4,091.72 0.0K
11:52 4,091.51 4,091.51 4,090.90 4,090.90 0.0K
11:53 4,090.96 4,091.32 4,090.71 4,091.32 0.0K
11:54 4,090.80 4,091.34 4,090.80 4,091.11 0.0K
11:55 4,091.52 4,091.52 4,090.80 4,090.80 0.0K
11:56 4,090.59 4,092.68 4,090.59 4,092.68 0.0K
11:57 4,092.98 4,099.72 4,092.98 4,096.84 0.0K
11:58 4,097.32 4,097.32 4,095.94 4,095.94 0.0K
11:59 4,095.38 4,095.38 4,094.43 4,095.05 0.0K
12:00 4,094.98 4,094.98 4,094.06 4,094.72 0.0K
12:01 4,095.21 4,095.28 4,093.97 4,093.97 0.0K
12:02 4,094.68 4,094.84 4,094.32 4,094.43 0.0K
12:03 4,093.90 4,094.22 4,093.56 4,093.56 0.0K
12:04 4,093.93 4,093.93 4,092.90 4,092.90 0.0K
12:05 4,092.81 4,092.81 4,092.63 4,092.80 0.0K
12:06 4,092.66 4,093.08 4,092.43 4,093.08 0.0K
12:07 4,093.24 4,093.24 4,092.76 4,092.94 0.0K
12:08 4,093.12 4,093.31 4,092.31 4,092.31 0.0K
12:09 4,092.10 4,092.57 4,092.10 4,092.52 0.0K
12:10 4,092.60 4,093.39 4,092.60 4,093.39 0.0K
12:11 4,093.74 4,094.26 4,093.74 4,094.26 0.0K
12:12 4,094.49 4,094.49 4,093.84 4,093.84 0.0K
12:13 4,093.57 4,094.12 4,093.08 4,093.08 0.0K
12:14 4,093.22 4,093.23 4,092.76 4,092.86 0.0K
12:15 4,093.02 4,093.32 4,092.44 4,093.32 0.0K
12:16 4,092.88 4,093.07 4,092.50 4,093.07 0.0K
12:17 4,093.30 4,093.88 4,092.50 4,093.63 0.0K
12:18 4,093.54 4,093.54 4,092.76 4,092.95 0.0K
12:19 4,092.93 4,092.93 4,092.45 4,092.53 0.0K
12:20 4,092.73 4,092.73 4,091.68 4,091.98 0.0K
12:21 4,092.22 4,092.22 4,090.55 4,090.55 0.0K
12:22 4,090.65 4,090.65 4,089.96 4,090.15 0.0K
12:23 4,090.06 4,091.60 4,090.06 4,091.60 0.0K
12:24 4,091.94 4,093.22 4,091.94 4,093.22 0.0K
12:25 4,093.11 4,093.43 4,092.69 4,093.43 0.0K
12:26 4,093.84 4,093.84 4,093.47 4,093.74 0.0K
12:27 4,093.37 4,094.20 4,093.34 4,094.20 0.0K
12:28 4,094.36 4,095.45 4,094.36 4,095.45 0.0K
12:29 4,095.53 4,096.58 4,095.53 4,096.58 0.0K
12:30 4,096.90 4,097.81 4,096.87 4,097.81 0.0K
12:31 4,096.83 4,097.16 4,096.43 4,097.14 0.0K
12:32 4,097.14 4,097.57 4,097.14 4,097.57 0.0K
12:33 4,097.66 4,097.81 4,097.45 4,097.81 0.0K
12:34 4,098.02 4,098.16 4,097.59 4,097.59 0.0K
12:35 4,097.65 4,097.80 4,097.62 4,097.80 0.0K
12:36 4,097.58 4,097.92 4,097.58 4,097.92 0.0K
12:37 4,097.92 4,098.80 4,097.92 4,098.51 0.0K
12:38 4,098.58 4,099.32 4,098.58 4,099.32 0.0K
12:39 4,099.36 4,100.02 4,099.36 4,099.57 0.0K
12:40 4,099.17 4,099.71 4,099.17 4,099.71 0.0K
12:41 4,099.82 4,100.31 4,099.82 4,100.31 0.0K
12:42 4,100.18 4,101.04 4,100.18 4,100.89 0.0K
12:43 4,100.77 4,100.93 4,100.34 4,100.34 0.0K
12:44 4,099.91 4,099.91 4,099.70 4,099.78 0.0K
12:45 4,099.39 4,099.62 4,098.98 4,098.98 0.0K
12:46 4,099.21 4,099.21 4,098.86 4,098.86 0.0K
12:47 4,098.93 4,099.10 4,098.84 4,098.84 0.0K
12:48 4,098.41 4,098.62 4,098.35 4,098.35 0.0K
12:49 4,098.39 4,099.14 4,098.39 4,098.95 0.0K
12:50 4,098.95 4,099.19 4,098.95 4,099.19 0.0K
12:51 4,099.41 4,100.37 4,099.41 4,100.37 0.0K
12:52 4,100.45 4,100.86 4,100.45 4,100.86 0.0K
12:53 4,100.85 4,100.85 4,100.32 4,100.32 0.0K
12:54 4,100.11 4,100.51 4,099.91 4,100.51 0.0K
12:55 4,100.30 4,100.73 4,100.30 4,100.70 0.0K
12:56 4,100.94 4,100.94 4,100.42 4,100.71 0.0K
12:57 4,100.90 4,100.90 4,100.54 4,100.81 0.0K
12:58 4,101.45 4,101.99 4,101.45 4,101.99 0.0K
12:59 4,101.74 4,101.74 4,101.62 4,101.71 0.0K
13:00 4,102.16 4,103.08 4,102.16 4,103.08 0.0K
13:01 4,103.83 4,104.70 4,103.81 4,104.70 0.0K
13:02 4,105.02 4,105.02 4,104.41 4,104.75 0.0K
13:03 4,104.84 4,105.24 4,104.84 4,104.87 0.0K
13:04 4,105.53 4,105.53 4,104.99 4,104.99 0.0K
13:05 4,105.34 4,105.83 4,105.18 4,105.83 0.0K
13:06 4,105.64 4,107.01 4,105.64 4,107.01 0.0K
13:07 4,107.33 4,107.65 4,107.33 4,107.65 0.0K
13:08 4,107.90 4,107.90 4,107.60 4,107.74 0.0K
13:09 4,107.68 4,107.68 4,106.72 4,106.72 0.0K
13:10 4,106.59 4,106.87 4,106.59 4,106.78 0.0K
13:11 4,106.77 4,106.77 4,105.50 4,105.50 0.0K
13:12 4,105.19 4,105.19 4,104.69 4,104.96 0.0K
13:13 4,105.09 4,105.09 4,104.89 4,104.93 0.0K
13:14 4,104.39 4,104.39 4,103.39 4,103.39 0.0K
13:15 4,103.29 4,103.29 4,102.65 4,102.94 0.0K
13:16 4,103.16 4,103.80 4,103.16 4,103.80 0.0K
13:17 4,103.42 4,103.42 4,102.73 4,103.00 0.0K
13:18 4,103.09 4,103.35 4,101.93 4,101.93 0.0K
13:19 4,101.64 4,102.36 4,101.64 4,101.85 0.0K
13:20 4,101.57 4,102.04 4,101.57 4,102.04 0.0K
13:21 4,102.07 4,103.43 4,102.07 4,103.43 0.0K
13:22 4,102.92 4,103.12 4,102.24 4,102.24 0.0K
13:23 4,102.07 4,102.64 4,102.07 4,102.64 0.0K
13:24 4,102.67 4,103.15 4,102.67 4,103.01 0.0K
13:25 4,103.20 4,103.20 4,102.34 4,102.34 0.0K
13:26 4,102.00 4,102.00 4,101.43 4,101.43 0.0K
13:27 4,101.50 4,101.50 4,100.82 4,100.82 0.0K
13:28 4,100.12 4,100.12 4,099.25 4,099.25 0.0K
13:29 4,098.56 4,098.56 4,097.67 4,097.67 0.0K
13:30 4,097.51 4,097.64 4,097.14 4,097.64 0.0K
13:31 4,097.35 4,098.23 4,097.35 4,098.23 0.0K
13:32 4,099.52 4,099.61 4,098.71 4,098.71 0.0K
13:33 4,099.34 4,099.34 4,098.94 4,099.02 0.0K
13:34 4,098.58 4,099.57 4,098.58 4,099.57 0.0K
13:35 4,099.34 4,099.45 4,099.26 4,099.45 0.0K
13:36 4,099.52 4,100.45 4,099.52 4,099.82 0.0K
13:37 4,099.79 4,102.00 4,099.79 4,101.91 0.0K
13:38 4,102.16 4,103.71 4,102.16 4,103.71 0.0K
13:39 4,104.15 4,104.93 4,104.15 4,104.69 0.0K
13:40 4,105.63 4,105.63 4,105.25 4,105.25 0.0K
13:41 4,105.74 4,105.74 4,104.80 4,104.80 0.0K
13:42 4,104.99 4,105.23 4,104.91 4,104.91 0.0K
13:43 4,104.71 4,106.15 4,104.71 4,106.01 0.0K
13:44 4,106.03 4,106.27 4,105.65 4,105.65 0.0K
13:45 4,105.65 4,105.91 4,105.51 4,105.91 0.0K
13:46 4,105.91 4,105.91 4,105.41 4,105.54 0.0K
13:47 4,105.91 4,105.91 4,105.41 4,105.78 0.0K
13:48 4,106.08 4,106.08 4,105.71 4,105.71 0.0K
13:49 4,105.40 4,105.40 4,105.17 4,105.17 0.0K
13:50 4,105.27 4,105.39 4,104.21 4,104.21 0.0K
13:51 4,104.20 4,104.20 4,103.24 4,103.24 0.0K
13:52 4,102.64 4,104.01 4,102.64 4,104.01 0.0K
13:53 4,104.13 4,105.08 4,104.13 4,104.73 0.0K
13:54 4,104.40 4,104.40 4,103.58 4,103.65 0.0K
13:55 4,103.45 4,103.45 4,102.71 4,102.86 0.0K
13:56 4,102.82 4,102.84 4,102.82 4,102.83 0.0K
13:57 4,102.67 4,103.47 4,102.67 4,103.18 0.0K
13:58 4,102.89 4,103.00 4,102.63 4,103.00 0.0K
13:59 4,103.32 4,103.32 4,101.91 4,102.05 0.0K
14:00 4,102.05 4,102.28 4,101.94 4,101.97 0.0K
14:01 4,101.70 4,102.21 4,101.54 4,101.70 0.0K
14:02 4,101.27 4,101.40 4,101.03 4,101.40 0.0K
14:03 4,101.57 4,101.57 4,100.96 4,101.51 0.0K
14:04 4,101.15 4,101.18 4,100.81 4,100.81 0.0K
14:05 4,101.20 4,101.20 4,100.77 4,100.99 0.0K
14:06 4,101.03 4,101.19 4,100.83 4,100.83 0.0K
14:07 4,100.89 4,101.29 4,100.89 4,101.29 0.0K
14:08 4,101.13 4,101.32 4,101.13 4,101.28 0.0K
14:09 4,101.16 4,101.29 4,100.70 4,101.29 0.0K
14:10 4,101.31 4,101.31 4,100.47 4,101.08 0.0K
14:11 4,101.07 4,101.07 4,100.12 4,100.12 0.0K
14:12 4,099.68 4,099.69 4,099.00 4,099.00 0.0K
14:13 4,098.85 4,099.20 4,098.85 4,099.17 0.0K
14:14 4,099.04 4,099.04 4,097.21 4,097.21 0.0K
14:15 4,096.91 4,096.91 4,095.62 4,095.62 0.0K
14:16 4,095.37 4,095.74 4,094.80 4,095.74 0.0K
14:17 4,096.22 4,097.31 4,096.22 4,097.17 0.0K
14:18 4,097.02 4,097.03 4,096.89 4,097.03 0.0K
14:19 4,097.55 4,097.55 4,096.90 4,097.51 0.0K
14:20 4,097.53 4,097.53 4,095.53 4,095.53 0.0K
14:21 4,095.85 4,095.85 4,095.46 4,095.79 0.0K
14:22 4,095.79 4,096.41 4,095.15 4,095.15 0.0K
14:23 4,095.50 4,095.69 4,095.18 4,095.18 0.0K
14:24 4,095.06 4,095.93 4,095.06 4,095.70 0.0K
14:25 4,095.20 4,095.76 4,095.20 4,095.63 0.0K
14:26 4,095.28 4,095.37 4,094.40 4,095.37 0.0K
14:27 4,095.34 4,095.70 4,095.33 4,095.33 0.0K
14:28 4,095.15 4,095.15 4,094.73 4,094.80 0.0K
14:29 4,094.78 4,094.78 4,094.45 4,094.60 0.0K
14:30 4,094.56 4,095.51 4,094.56 4,095.51 0.0K
14:31 4,095.63 4,096.51 4,095.63 4,096.48 0.0K
14:32 4,096.55 4,096.96 4,096.55 4,096.89 0.0K
14:33 4,096.78 4,096.78 4,096.48 4,096.52 0.0K
14:34 4,096.43 4,097.64 4,096.43 4,097.64 0.0K
14:35 4,098.33 4,098.33 4,096.77 4,096.77 0.0K
14:36 4,096.27 4,098.27 4,096.27 4,098.27 0.0K
14:37 4,097.86 4,098.90 4,097.86 4,098.80 0.0K
14:38 4,099.16 4,101.24 4,099.16 4,101.24 0.0K
14:39 4,101.44 4,102.50 4,101.44 4,102.50 0.0K
14:40 4,103.14 4,103.19 4,102.69 4,103.19 0.0K
14:41 4,103.03 4,103.63 4,103.03 4,103.63 0.0K
14:42 4,103.62 4,104.05 4,103.62 4,104.05 0.0K
14:43 4,104.26 4,104.60 4,104.26 4,104.60 0.0K
14:44 4,104.49 4,104.65 4,104.27 4,104.27 0.0K
14:45 4,104.25 4,104.25 4,102.34 4,102.34 0.0K
14:46 4,101.91 4,101.91 4,100.44 4,100.44 0.0K
14:47 4,101.09 4,101.51 4,100.86 4,101.51 0.0K
14:48 4,101.48 4,102.98 4,101.16 4,102.98 0.0K
14:49 4,103.38 4,103.62 4,103.14 4,103.14 0.0K
14:50 4,103.34 4,104.11 4,103.34 4,103.65 0.0K
14:51 4,103.23 4,103.23 4,103.05 4,103.12 0.0K
14:52 4,103.75 4,103.75 4,103.10 4,103.17 0.0K
14:53 4,103.49 4,103.77 4,103.13 4,103.13 0.0K
14:54 4,103.29 4,103.35 4,103.15 4,103.27 0.0K
14:55 4,103.53 4,103.95 4,103.53 4,103.95 0.0K
14:56 4,104.20 4,104.50 4,104.11 4,104.50 0.0K
14:57 4,104.50 4,104.50 4,104.09 4,104.09 0.0K
14:58 4,103.63 4,103.82 4,103.63 4,103.80 0.0K
14:59 4,103.67 4,103.79 4,103.59 4,103.66 0.0K
15:00 4,103.58 4,104.39 4,103.58 4,104.08 0.0K
15:01 4,104.62 4,104.95 4,104.62 4,104.95 0.0K
15:02 4,104.59 4,105.42 4,104.59 4,104.98 0.0K
15:03 4,104.11 4,104.11 4,102.64 4,102.93 0.0K
15:04 4,102.86 4,104.31 4,102.86 4,104.27 0.0K
15:05 4,104.34 4,104.80 4,104.34 4,104.57 0.0K
15:06 4,104.80 4,104.90 4,104.62 4,104.90 0.0K
15:07 4,104.75 4,105.05 4,104.64 4,105.05 0.0K
15:08 4,105.44 4,105.65 4,104.97 4,104.97 0.0K
15:09 4,104.42 4,104.42 4,104.05 4,104.11 0.0K
15:10 4,103.82 4,103.82 4,102.10 4,102.10 0.0K
15:11 4,102.29 4,102.75 4,102.03 4,102.08 0.0K
15:12 4,102.55 4,103.47 4,102.55 4,103.47 0.0K
15:13 4,102.98 4,102.98 4,102.49 4,102.90 0.0K
15:14 4,102.71 4,102.72 4,102.40 4,102.72 0.0K
15:15 4,103.25 4,103.63 4,103.25 4,103.29 0.0K
15:16 4,103.28 4,103.44 4,102.95 4,103.35 0.0K
15:17 4,103.16 4,103.55 4,103.16 4,103.24 0.0K
15:18 4,102.83 4,103.44 4,102.83 4,103.44 0.0K
15:19 4,103.47 4,105.24 4,103.47 4,105.03 0.0K
15:20 4,105.32 4,106.43 4,105.32 4,105.76 0.0K
15:21 4,105.29 4,105.39 4,105.03 4,105.39 0.0K
15:22 4,105.93 4,107.34 4,105.93 4,107.34 0.0K
15:23 4,107.63 4,108.35 4,107.63 4,108.35 0.0K
15:24 4,108.23 4,108.75 4,108.23 4,108.67 0.0K
15:25 4,108.70 4,108.70 4,108.02 4,108.02 0.0K
15:26 4,108.16 4,108.56 4,107.93 4,107.93 0.0K
15:27 4,108.04 4,108.12 4,107.89 4,108.01 0.0K
15:28 4,107.47 4,107.47 4,106.69 4,107.23 0.0K
15:29 4,107.03 4,107.03 4,105.91 4,105.91 0.0K
15:30 4,106.37 4,106.37 4,104.78 4,104.97 0.0K
15:31 4,104.91 4,105.26 4,103.96 4,103.96 0.0K
15:32 4,104.71 4,105.06 4,104.56 4,105.06 0.0K
15:33 4,105.31 4,105.62 4,105.07 4,105.07 0.0K
15:34 4,105.17 4,105.17 4,104.80 4,104.80 0.0K
15:35 4,104.81 4,105.23 4,104.81 4,105.10 0.0K
15:36 4,104.73 4,104.73 4,102.09 4,102.09 0.0K
15:37 4,102.07 4,102.07 4,100.54 4,100.71 0.0K
15:38 4,101.27 4,101.98 4,101.16 4,101.98 0.0K
15:39 4,101.64 4,101.64 4,100.00 4,100.00 0.0K
15:40 4,099.68 4,099.98 4,099.52 4,099.98 0.0K
15:41 4,100.37 4,100.90 4,099.20 4,099.20 0.0K
15:42 4,098.54 4,099.54 4,098.54 4,099.54 0.0K
15:43 4,099.46 4,099.74 4,099.29 4,099.29 0.0K
15:44 4,099.31 4,100.27 4,099.31 4,099.44 0.0K
15:45 4,099.40 4,100.02 4,099.23 4,099.23 0.0K
15:46 4,098.88 4,100.04 4,098.88 4,099.88 0.0K
15:47 4,099.14 4,099.89 4,099.14 4,099.67 0.0K
15:48 4,100.15 4,100.89 4,100.15 4,100.89 0.0K
15:49 4,101.22 4,101.22 4,100.86 4,101.20 0.0K
15:50 4,101.05 4,101.23 4,100.38 4,100.38 0.0K
15:51 4,100.03 4,100.67 4,099.83 4,100.67 0.0K
15:52 4,099.99 4,100.16 4,099.32 4,099.32 0.0K
15:53 4,099.23 4,099.23 4,097.85 4,097.85 0.0K
15:54 4,097.43 4,097.65 4,096.84 4,096.84 0.0K
15:55 4,097.47 4,098.12 4,097.47 4,097.61 0.0K
15:56 4,098.23 4,100.06 4,098.23 4,100.06 0.0K
15:57 4,100.22 4,101.28 4,100.22 4,100.94 0.0K
15:58 4,101.12 4,101.76 4,101.12 4,101.45 0.0K
15:59 4,101.57 4,101.57 4,098.97 4,098.97 0.0K
16:00 4,100.18 4,100.18 4,099.99 4,100.05 0.0K
16:01 4,100.07 4,100.07 4,100.04 4,100.04 0.0K
16:02 4,100.06 4,100.06 4,100.06 4,100.06 0.0K
16:03 4,100.03 4,100.10 4,100.03 4,100.10 0.0K
16:04 4,100.08 4,100.09 4,100.07 4,100.09 0.0K
16:05 4,100.09 4,100.15 4,100.09 4,100.15 0.0K
16:06 4,100.14 4,100.14 4,100.12 4,100.14 0.0K
16:07 4,100.13 4,100.13 4,100.10 4,100.10 0.0K
16:08 4,100.03 4,100.07 4,100.03 4,100.03 0.0K
16:09 4,100.05 4,100.05 4,100.03 4,100.04 0.0K
16:10 4,100.05 4,100.06 4,100.05 4,100.05 0.0K
16:11 4,100.03 4,100.06 4,100.03 4,100.06 0.0K
16:12 4,100.05 4,100.08 4,100.05 4,100.06 0.0K
16:13 4,100.05 4,100.05 4,100.03 4,100.05 0.0K
16:14 4,100.06 4,100.12 4,100.06 4,100.12 0.0K
16:15 4,100.11 4,100.11 4,100.11 4,100.11 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