CBOE S

SPROME02
🏛️ アメリカ →
4,508.99
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 4,105.30 4,106.10 4,105.14 4,106.10 0.0K
09:32 4,106.96 4,106.96 4,105.26 4,105.26 0.0K
09:33 4,105.13 4,105.13 4,104.11 4,104.99 0.0K
09:34 4,104.97 4,105.61 4,104.97 4,105.23 0.0K
09:35 4,105.41 4,105.57 4,105.03 4,105.57 0.0K
09:36 4,106.12 4,107.01 4,105.55 4,106.85 0.0K
09:37 4,106.30 4,108.20 4,106.30 4,108.20 0.0K
09:38 4,108.42 4,109.78 4,108.42 4,109.30 0.0K
09:39 4,109.14 4,110.10 4,109.14 4,110.10 0.0K
09:40 4,109.97 4,109.97 4,109.40 4,109.44 0.0K
09:41 4,108.71 4,109.20 4,108.66 4,108.66 0.0K
09:42 4,108.84 4,108.84 4,105.98 4,105.98 0.0K
09:43 4,105.65 4,106.12 4,105.04 4,106.12 0.0K
09:44 4,106.63 4,107.08 4,106.63 4,107.08 0.0K
09:45 4,107.32 4,108.01 4,106.99 4,108.01 0.0K
09:46 4,108.44 4,108.44 4,107.35 4,108.14 0.0K
09:47 4,108.11 4,109.36 4,108.11 4,109.01 0.0K
09:48 4,109.73 4,110.96 4,109.73 4,110.53 0.0K
09:49 4,111.03 4,112.09 4,111.03 4,112.09 0.0K
09:50 4,112.45 4,112.74 4,112.27 4,112.27 0.0K
09:51 4,112.24 4,112.72 4,112.24 4,112.72 0.0K
09:52 4,113.14 4,114.52 4,113.14 4,114.52 0.0K
09:53 4,114.55 4,114.55 4,113.39 4,113.39 0.0K
09:54 4,113.33 4,114.55 4,113.33 4,114.55 0.0K
09:55 4,114.82 4,114.82 4,114.15 4,114.15 0.0K
09:56 4,113.98 4,113.98 4,112.82 4,113.21 0.0K
09:57 4,113.37 4,113.37 4,112.39 4,112.47 0.0K
09:58 4,112.56 4,113.72 4,112.56 4,113.72 0.0K
09:59 4,113.90 4,114.31 4,113.90 4,114.31 0.0K
10:00 4,114.44 4,114.44 4,113.89 4,114.18 0.0K
10:01 4,114.06 4,114.99 4,114.06 4,114.70 0.0K
10:02 4,114.31 4,114.73 4,114.09 4,114.73 0.0K
10:03 4,114.69 4,115.61 4,114.69 4,115.61 0.0K
10:04 4,115.52 4,115.70 4,114.89 4,114.89 0.0K
10:05 4,115.07 4,115.23 4,114.84 4,114.84 0.0K
10:06 4,115.20 4,115.20 4,114.13 4,114.13 0.0K
10:07 4,113.71 4,113.83 4,113.50 4,113.82 0.0K
10:08 4,114.28 4,115.27 4,114.28 4,114.34 0.0K
10:09 4,114.20 4,115.45 4,114.20 4,115.45 0.0K
10:10 4,115.65 4,115.92 4,115.65 4,115.79 0.0K
10:11 4,115.48 4,115.60 4,115.48 4,115.55 0.0K
10:12 4,115.74 4,117.41 4,115.74 4,117.32 0.0K
10:13 4,117.43 4,117.70 4,117.03 4,117.70 0.0K
10:14 4,117.75 4,118.02 4,117.75 4,118.02 0.0K
10:15 4,117.83 4,117.83 4,117.11 4,117.46 0.0K
10:16 4,117.71 4,118.25 4,117.71 4,118.25 0.0K
10:17 4,118.63 4,118.63 4,118.55 4,118.58 0.0K
10:18 4,118.87 4,119.37 4,118.68 4,119.37 0.0K
10:19 4,119.28 4,119.81 4,119.28 4,119.53 0.0K
10:20 4,119.64 4,119.64 4,119.23 4,119.36 0.0K
10:21 4,119.18 4,119.18 4,118.82 4,118.88 0.0K
10:22 4,119.17 4,119.78 4,119.17 4,119.68 0.0K
10:23 4,119.87 4,119.87 4,118.97 4,119.24 0.0K
10:24 4,119.18 4,119.18 4,117.84 4,117.84 0.0K
10:25 4,118.42 4,118.65 4,117.67 4,117.67 0.0K
10:26 4,117.84 4,118.49 4,117.84 4,118.49 0.0K
10:27 4,118.50 4,118.78 4,118.36 4,118.78 0.0K
10:28 4,118.24 4,118.24 4,116.66 4,117.18 0.0K
10:29 4,116.82 4,116.82 4,115.52 4,115.52 0.0K
10:30 4,115.54 4,117.06 4,115.54 4,117.06 0.0K
10:31 4,117.43 4,118.04 4,117.43 4,117.71 0.0K
10:32 4,117.66 4,118.12 4,117.66 4,118.12 0.0K
10:33 4,118.25 4,118.25 4,118.00 4,118.00 0.0K
10:34 4,117.91 4,117.94 4,117.34 4,117.34 0.0K
10:35 4,117.08 4,117.52 4,117.04 4,117.04 0.0K
10:36 4,116.63 4,118.52 4,116.63 4,118.52 0.0K
10:37 4,118.27 4,118.99 4,118.09 4,118.99 0.0K
10:38 4,118.98 4,119.20 4,118.86 4,118.86 0.0K
10:39 4,118.62 4,118.62 4,117.29 4,117.39 0.0K
10:40 4,117.27 4,118.42 4,117.27 4,118.42 0.0K
10:41 4,118.96 4,118.96 4,117.72 4,117.98 0.0K
10:42 4,118.21 4,118.28 4,117.74 4,118.28 0.0K
10:43 4,118.25 4,118.79 4,118.25 4,118.79 0.0K
10:44 4,119.19 4,119.66 4,119.17 4,119.17 0.0K
10:45 4,119.18 4,119.18 4,118.69 4,118.69 0.0K
10:46 4,118.62 4,119.14 4,118.62 4,118.95 0.0K
10:47 4,119.06 4,119.12 4,118.97 4,119.12 0.0K
10:48 4,118.80 4,119.28 4,118.80 4,119.28 0.0K
10:49 4,119.24 4,119.63 4,119.24 4,119.34 0.0K
10:50 4,119.22 4,119.22 4,118.02 4,118.02 0.0K
10:51 4,118.20 4,119.23 4,118.20 4,119.23 0.0K
10:52 4,119.17 4,119.17 4,118.79 4,118.79 0.0K
10:53 4,119.33 4,120.44 4,119.33 4,120.44 0.0K
10:54 4,120.28 4,120.28 4,119.26 4,119.38 0.0K
10:55 4,119.35 4,119.52 4,118.75 4,119.52 0.0K
10:56 4,119.58 4,119.96 4,119.27 4,119.27 0.0K
10:57 4,119.49 4,119.62 4,119.49 4,119.55 0.0K
10:58 4,119.36 4,119.41 4,119.21 4,119.41 0.0K
10:59 4,119.27 4,119.67 4,119.27 4,119.45 0.0K
11:00 4,119.44 4,120.41 4,119.44 4,120.11 0.0K
11:01 4,120.23 4,120.67 4,119.98 4,120.67 0.0K
11:02 4,120.81 4,126.72 4,120.09 4,120.09 0.0K
11:03 4,120.22 4,120.25 4,119.75 4,120.25 0.0K
11:04 4,120.25 4,120.45 4,120.25 4,120.37 0.0K
11:05 4,120.02 4,120.62 4,120.02 4,120.62 0.0K
11:06 4,120.97 4,121.51 4,120.97 4,121.51 0.0K
11:07 4,121.34 4,121.34 4,120.72 4,121.02 0.0K
11:08 4,122.08 4,122.36 4,121.35 4,122.36 0.0K
11:09 4,121.59 4,121.70 4,121.50 4,121.50 0.0K
11:10 4,121.49 4,121.74 4,121.49 4,121.74 0.0K
11:11 4,121.69 4,121.84 4,121.62 4,121.62 0.0K
11:12 4,121.59 4,121.59 4,121.25 4,121.25 0.0K
11:13 4,121.23 4,121.72 4,121.23 4,121.72 0.0K
11:14 4,121.74 4,121.84 4,121.74 4,121.82 0.0K
11:15 4,121.78 4,121.78 4,121.57 4,121.62 0.0K
11:16 4,121.35 4,121.51 4,121.35 4,121.36 0.0K
11:17 4,120.96 4,121.32 4,120.96 4,121.32 0.0K
11:18 4,121.43 4,121.58 4,120.85 4,120.85 0.0K
11:19 4,120.86 4,121.17 4,120.86 4,121.17 0.0K
11:20 4,121.21 4,121.25 4,120.76 4,121.09 0.0K
11:21 4,121.30 4,121.32 4,121.15 4,121.27 0.0K
11:22 4,121.24 4,121.46 4,120.86 4,120.86 0.0K
11:23 4,120.70 4,120.76 4,119.81 4,120.76 0.0K
11:24 4,120.07 4,120.33 4,120.07 4,120.13 0.0K
11:25 4,120.43 4,120.49 4,119.99 4,119.99 0.0K
11:26 4,119.90 4,119.90 4,119.49 4,119.49 0.0K
11:27 4,119.81 4,120.31 4,119.81 4,120.28 0.0K
11:28 4,119.70 4,119.86 4,119.48 4,119.86 0.0K
11:29 4,119.79 4,119.86 4,119.19 4,119.19 0.0K
11:30 4,119.14 4,119.14 4,118.68 4,118.68 0.0K
11:31 4,118.67 4,118.67 4,117.99 4,117.99 0.0K
11:32 4,118.13 4,118.31 4,118.08 4,118.08 0.0K
11:33 4,117.93 4,118.37 4,117.91 4,118.37 0.0K
11:34 4,118.51 4,119.04 4,118.51 4,119.04 0.0K
11:35 4,118.89 4,119.69 4,118.89 4,119.60 0.0K
11:36 4,119.48 4,119.71 4,119.48 4,119.57 0.0K
11:37 4,119.59 4,120.81 4,119.59 4,120.81 0.0K
11:38 4,120.73 4,121.10 4,120.72 4,121.10 0.0K
11:39 4,121.22 4,121.39 4,121.22 4,121.31 0.0K
11:40 4,121.19 4,121.46 4,121.16 4,121.16 0.0K
11:41 4,121.00 4,121.00 4,119.91 4,120.09 0.0K
11:42 4,120.03 4,120.03 4,118.17 4,118.17 0.0K
11:43 4,118.24 4,118.55 4,117.96 4,118.55 0.0K
11:44 4,118.65 4,119.23 4,118.65 4,119.19 0.0K
11:45 4,119.67 4,120.08 4,119.67 4,120.08 0.0K
11:46 4,119.89 4,119.94 4,119.77 4,119.94 0.0K
11:47 4,119.86 4,119.86 4,119.43 4,119.43 0.0K
11:48 4,119.59 4,119.72 4,119.42 4,119.42 0.0K
11:49 4,119.58 4,119.72 4,119.58 4,119.72 0.0K
11:50 4,119.79 4,120.02 4,119.59 4,119.83 0.0K
11:51 4,119.90 4,120.54 4,119.90 4,120.52 0.0K
11:52 4,120.81 4,121.08 4,120.81 4,121.08 0.0K
11:53 4,120.89 4,120.89 4,120.48 4,120.87 0.0K
11:54 4,120.89 4,121.25 4,120.89 4,121.25 0.0K
11:55 4,120.93 4,120.93 4,120.39 4,120.39 0.0K
11:56 4,120.38 4,120.38 4,119.26 4,119.26 0.0K
11:57 4,119.05 4,119.05 4,118.58 4,118.58 0.0K
11:58 4,118.54 4,118.54 4,117.65 4,117.67 0.0K
11:59 4,117.47 4,117.51 4,116.57 4,116.57 0.0K
12:00 4,116.79 4,123.05 4,115.97 4,115.97 0.0K
12:01 4,116.62 4,117.42 4,116.62 4,117.42 0.0K
12:02 4,117.39 4,119.09 4,117.39 4,118.02 0.0K
12:03 4,118.27 4,119.27 4,118.13 4,118.31 0.0K
12:04 4,118.27 4,119.75 4,118.27 4,119.75 0.0K
12:05 4,119.89 4,119.89 4,118.40 4,118.40 0.0K
12:06 4,119.91 4,120.97 4,119.91 4,120.97 0.0K
12:07 4,120.95 4,121.14 4,120.95 4,121.14 0.0K
12:08 4,121.08 4,121.56 4,120.20 4,120.20 0.0K
12:09 4,120.17 4,120.17 4,119.20 4,119.20 0.0K
12:10 4,118.68 4,120.54 4,118.68 4,120.54 0.0K
12:11 4,119.08 4,119.08 4,118.91 4,118.91 0.0K
12:12 4,119.12 4,121.23 4,119.12 4,121.23 0.0K
12:13 4,120.03 4,121.40 4,120.03 4,121.29 0.0K
12:14 4,121.35 4,121.69 4,121.35 4,121.61 0.0K
12:15 4,121.60 4,121.60 4,121.38 4,121.38 0.0K
12:16 4,121.54 4,122.09 4,121.54 4,122.09 0.0K
12:17 4,122.21 4,122.50 4,122.21 4,122.32 0.0K
12:18 4,122.20 4,122.20 4,120.29 4,120.31 0.0K
12:19 4,118.39 4,119.01 4,117.76 4,119.01 0.0K
12:20 4,119.01 4,119.23 4,118.88 4,119.23 0.0K
12:21 4,119.12 4,119.19 4,118.82 4,118.82 0.0K
12:22 4,118.22 4,118.22 4,117.53 4,117.53 0.0K
12:23 4,117.31 4,118.20 4,117.31 4,118.15 0.0K
12:24 4,118.12 4,118.32 4,118.12 4,118.31 0.0K
12:25 4,118.42 4,118.42 4,117.90 4,117.90 0.0K
12:26 4,117.65 4,117.87 4,117.65 4,117.87 0.0K
12:27 4,118.09 4,118.29 4,118.04 4,118.29 0.0K
12:28 4,118.01 4,118.01 4,117.69 4,117.79 0.0K
12:29 4,118.46 4,119.63 4,118.36 4,119.63 0.0K
12:30 4,119.49 4,120.26 4,119.49 4,119.72 0.0K
12:31 4,119.60 4,119.60 4,119.45 4,119.45 0.0K
12:32 4,118.99 4,118.99 4,117.25 4,117.25 0.0K
12:33 4,117.37 4,117.97 4,117.37 4,117.97 0.0K
12:34 4,117.39 4,117.56 4,117.26 4,117.26 0.0K
12:35 4,117.00 4,117.00 4,115.28 4,115.28 0.0K
12:36 4,115.02 4,115.30 4,114.66 4,115.30 0.0K
12:37 4,115.92 4,115.92 4,115.36 4,115.36 0.0K
12:38 4,115.56 4,116.40 4,115.56 4,115.87 0.0K
12:39 4,115.95 4,115.95 4,114.92 4,114.92 0.0K
12:40 4,114.88 4,114.88 4,113.05 4,113.05 0.0K
12:41 4,113.65 4,114.15 4,113.61 4,114.15 0.0K
12:42 4,114.24 4,114.24 4,113.50 4,114.15 0.0K
12:43 4,114.19 4,114.85 4,114.19 4,114.85 0.0K
12:44 4,114.94 4,115.23 4,114.63 4,115.23 0.0K
12:45 4,114.76 4,115.03 4,114.76 4,114.86 0.0K
12:46 4,114.84 4,121.27 4,114.25 4,114.25 0.0K
12:47 4,114.19 4,114.19 4,112.95 4,113.18 0.0K
12:48 4,113.32 4,113.80 4,113.32 4,113.70 0.0K
12:49 4,113.82 4,113.82 4,113.31 4,113.31 0.0K
12:50 4,113.30 4,113.82 4,112.75 4,113.74 0.0K
12:51 4,113.86 4,113.86 4,111.72 4,111.72 0.0K
12:52 4,111.77 4,111.77 4,109.39 4,109.39 0.0K
12:53 4,109.33 4,111.57 4,109.33 4,111.57 0.0K
12:54 4,111.81 4,111.81 4,110.70 4,110.90 0.0K
12:55 4,110.96 4,110.96 4,110.49 4,110.77 0.0K
12:56 4,110.28 4,110.28 4,108.86 4,108.86 0.0K
12:57 4,108.57 4,108.57 4,106.93 4,108.00 0.0K
12:58 4,107.83 4,107.83 4,106.20 4,106.96 0.0K
12:59 4,106.03 4,107.99 4,105.86 4,107.99 0.0K
13:00 4,108.43 4,109.18 4,107.77 4,107.77 0.0K
13:01 4,107.81 4,107.81 4,106.29 4,106.29 0.0K
13:02 4,106.04 4,106.96 4,105.52 4,106.96 0.0K
13:03 4,107.02 4,107.60 4,106.99 4,107.42 0.0K
13:04 4,107.47 4,107.47 4,106.20 4,106.29 0.0K
13:05 4,106.60 4,107.04 4,106.42 4,106.54 0.0K
13:06 4,106.62 4,106.62 4,105.66 4,105.66 0.0K
13:07 4,106.76 4,106.76 4,105.10 4,106.32 0.0K
13:08 4,106.22 4,106.22 4,105.15 4,105.79 0.0K
13:09 4,106.83 4,107.83 4,106.83 4,107.68 0.0K
13:10 4,108.02 4,109.40 4,108.02 4,109.40 0.0K
13:11 4,109.48 4,109.48 4,107.61 4,107.61 0.0K
13:12 4,107.21 4,107.21 4,105.80 4,106.04 0.0K
13:13 4,106.93 4,107.06 4,106.93 4,107.05 0.0K
13:14 4,107.44 4,108.13 4,107.44 4,108.13 0.0K
13:15 4,108.37 4,108.37 4,105.73 4,105.74 0.0K
13:16 4,105.31 4,106.76 4,105.31 4,105.77 0.0K
13:17 4,105.12 4,105.27 4,103.96 4,105.27 0.0K
13:18 4,104.56 4,105.55 4,104.56 4,105.55 0.0K
13:19 4,105.70 4,106.84 4,105.70 4,106.84 0.0K
13:20 4,106.91 4,107.29 4,106.76 4,106.79 0.0K
13:21 4,106.67 4,107.41 4,106.67 4,106.80 0.0K
13:22 4,107.52 4,107.54 4,107.25 4,107.45 0.0K
13:23 4,107.82 4,108.20 4,107.80 4,108.07 0.0K
13:24 4,108.18 4,108.18 4,107.20 4,107.24 0.0K
13:25 4,107.25 4,107.25 4,106.61 4,106.61 0.0K
13:26 4,106.48 4,106.48 4,105.32 4,105.32 0.0K
13:27 4,104.97 4,105.37 4,104.97 4,105.37 0.0K
13:28 4,105.57 4,105.57 4,103.14 4,103.14 0.0K
13:29 4,103.02 4,103.02 4,101.02 4,101.02 0.0K
13:30 4,100.83 4,102.13 4,100.83 4,102.13 0.0K
13:31 4,103.09 4,103.35 4,102.05 4,102.05 0.0K
13:32 4,101.20 4,102.87 4,101.20 4,102.87 0.0K
13:33 4,102.92 4,105.40 4,102.92 4,103.89 0.0K
13:34 4,104.00 4,104.12 4,103.91 4,104.12 0.0K
13:35 4,103.81 4,103.81 4,103.34 4,103.54 0.0K
13:36 4,102.44 4,102.44 4,101.85 4,101.87 0.0K
13:37 4,102.00 4,102.23 4,101.22 4,102.23 0.0K
13:38 4,102.21 4,102.48 4,102.03 4,102.48 0.0K
13:39 4,102.68 4,108.97 4,101.56 4,101.56 0.0K
13:40 4,100.34 4,100.92 4,100.32 4,100.67 0.0K
13:41 4,101.06 4,102.73 4,099.55 4,099.55 0.0K
13:42 4,100.67 4,100.67 4,097.54 4,097.54 0.0K
13:43 4,098.68 4,099.01 4,098.17 4,099.01 0.0K
13:44 4,098.73 4,099.79 4,098.73 4,099.74 0.0K
13:45 4,099.98 4,100.38 4,099.60 4,100.38 0.0K
13:46 4,100.98 4,100.98 4,098.86 4,098.95 0.0K
13:47 4,098.15 4,099.19 4,098.15 4,098.89 0.0K
13:48 4,098.37 4,099.30 4,098.37 4,099.30 0.0K
13:49 4,097.92 4,097.93 4,097.40 4,097.93 0.0K
13:50 4,098.12 4,098.31 4,097.66 4,097.66 0.0K
13:51 4,098.32 4,098.89 4,098.32 4,098.62 0.0K
13:52 4,098.49 4,098.49 4,096.04 4,096.04 0.0K
13:53 4,096.39 4,097.44 4,096.39 4,096.85 0.0K
13:54 4,097.46 4,097.46 4,096.63 4,096.63 0.0K
13:55 4,097.44 4,097.78 4,095.95 4,095.95 0.0K
13:56 4,095.15 4,101.98 4,092.53 4,092.53 0.0K
13:57 4,092.92 4,092.92 4,092.51 4,092.87 0.0K
13:58 4,094.07 4,094.80 4,093.78 4,093.78 0.0K
13:59 4,094.36 4,095.46 4,094.36 4,095.46 0.0K
14:00 4,094.60 4,094.60 4,092.70 4,093.37 0.0K
14:01 4,093.46 4,094.35 4,093.24 4,094.35 0.0K
14:02 4,095.02 4,095.97 4,095.02 4,095.97 0.0K
14:03 4,096.49 4,098.16 4,096.49 4,098.16 0.0K
14:04 4,098.00 4,098.00 4,094.62 4,094.62 0.0K
14:05 4,094.24 4,094.24 4,093.25 4,093.25 0.0K
14:06 4,093.48 4,093.48 4,092.99 4,093.23 0.0K
14:07 4,093.43 4,093.43 4,091.17 4,091.17 0.0K
14:08 4,091.26 4,092.28 4,091.26 4,092.28 0.0K
14:09 4,091.98 4,092.36 4,091.76 4,091.76 0.0K
14:10 4,092.31 4,092.82 4,092.31 4,092.82 0.0K
14:11 4,092.78 4,099.86 4,092.78 4,093.93 0.0K
14:12 4,093.69 4,101.29 4,093.69 4,101.29 0.0K
14:13 4,094.75 4,094.75 4,093.42 4,093.42 0.0K
14:14 4,093.46 4,093.46 4,092.81 4,093.41 0.0K
14:15 4,094.03 4,094.03 4,093.06 4,093.25 0.0K
14:16 4,093.90 4,093.90 4,092.15 4,093.30 0.0K
14:17 4,093.98 4,102.47 4,093.98 4,095.38 0.0K
14:18 4,095.18 4,097.00 4,095.18 4,096.94 0.0K
14:19 4,096.83 4,096.83 4,095.79 4,096.50 0.0K
14:20 4,097.41 4,098.35 4,097.23 4,098.35 0.0K
14:21 4,098.72 4,099.20 4,098.72 4,099.20 0.0K
14:22 4,099.05 4,101.12 4,099.05 4,101.12 0.0K
14:23 4,101.18 4,101.35 4,100.03 4,100.03 0.0K
14:24 4,100.17 4,100.17 4,098.80 4,099.15 0.0K
14:25 4,099.73 4,099.81 4,098.29 4,099.81 0.0K
14:26 4,099.93 4,100.34 4,099.27 4,099.27 0.0K
14:27 4,099.62 4,100.74 4,099.62 4,100.51 0.0K
14:28 4,101.24 4,101.24 4,100.51 4,100.51 0.0K
14:29 4,099.64 4,099.64 4,098.79 4,098.79 0.0K
14:30 4,098.80 4,099.46 4,098.26 4,099.35 0.0K
14:31 4,099.26 4,100.32 4,098.96 4,100.32 0.0K
14:32 4,100.22 4,100.44 4,099.60 4,100.44 0.0K
14:33 4,100.82 4,103.26 4,100.65 4,100.65 0.0K
14:34 4,100.83 4,101.48 4,100.83 4,101.31 0.0K
14:35 4,101.54 4,101.81 4,101.38 4,101.68 0.0K
14:36 4,101.07 4,102.12 4,101.06 4,102.12 0.0K
14:37 4,102.21 4,102.21 4,100.48 4,100.48 0.0K
14:38 4,100.31 4,102.52 4,100.31 4,102.52 0.0K
14:39 4,102.43 4,102.43 4,101.91 4,102.42 0.0K
14:40 4,102.67 4,102.67 4,102.04 4,102.24 0.0K
14:41 4,102.33 4,103.35 4,101.51 4,103.35 0.0K
14:42 4,103.46 4,110.59 4,102.53 4,110.59 0.0K
14:43 4,104.70 4,104.70 4,103.54 4,103.54 0.0K
14:44 4,103.17 4,103.17 4,102.31 4,102.45 0.0K
14:45 4,102.48 4,103.27 4,102.48 4,103.27 0.0K
14:46 4,102.63 4,110.01 4,102.63 4,103.94 0.0K
14:47 4,103.62 4,103.84 4,102.52 4,102.52 0.0K
14:48 4,102.36 4,102.37 4,101.89 4,102.11 0.0K
14:49 4,102.19 4,102.45 4,102.13 4,102.37 0.0K
14:50 4,101.99 4,102.69 4,101.99 4,102.69 0.0K
14:51 4,102.82 4,102.82 4,100.52 4,100.52 0.0K
14:52 4,100.82 4,101.51 4,100.82 4,101.21 0.0K
14:53 4,100.68 4,101.67 4,100.68 4,101.67 0.0K
14:54 4,101.74 4,102.51 4,101.74 4,102.27 0.0K
14:55 4,102.44 4,102.44 4,101.22 4,101.22 0.0K
14:56 4,100.90 4,100.90 4,100.31 4,100.41 0.0K
14:57 4,099.98 4,099.98 4,098.29 4,098.29 0.0K
14:58 4,098.16 4,098.16 4,095.89 4,095.89 0.0K
14:59 4,095.52 4,095.71 4,095.50 4,095.64 0.0K
15:00 4,102.51 4,102.51 4,095.17 4,096.14 0.0K
15:01 4,097.57 4,100.09 4,096.68 4,100.09 0.0K
15:02 4,097.76 4,098.41 4,097.76 4,098.15 0.0K
15:03 4,097.44 4,097.44 4,095.47 4,095.47 0.0K
15:04 4,095.84 4,095.84 4,094.69 4,095.30 0.0K
15:05 4,096.22 4,097.39 4,096.22 4,097.39 0.0K
15:06 4,097.95 4,099.37 4,097.95 4,098.38 0.0K
15:07 4,101.09 4,101.09 4,098.53 4,098.54 0.0K
15:08 4,098.47 4,100.00 4,098.47 4,100.00 0.0K
15:09 4,101.91 4,101.91 4,098.89 4,098.89 0.0K
15:10 4,101.99 4,102.55 4,101.99 4,102.55 0.0K
15:11 4,106.75 4,106.75 4,099.53 4,099.53 0.0K
15:12 4,102.30 4,102.45 4,099.07 4,099.12 0.0K
15:13 4,102.68 4,103.23 4,102.64 4,103.23 0.0K
15:14 4,103.41 4,103.41 4,099.14 4,099.14 0.0K
15:15 4,098.88 4,099.05 4,098.53 4,098.53 0.0K
15:16 4,097.94 4,098.07 4,097.83 4,097.89 0.0K
15:17 4,098.14 4,100.92 4,097.92 4,097.92 0.0K
15:18 4,097.62 4,097.92 4,097.57 4,097.92 0.0K
15:19 4,101.58 4,101.58 4,097.99 4,098.77 0.0K
15:20 4,100.01 4,100.01 4,097.55 4,098.08 0.0K
15:21 4,098.10 4,101.79 4,098.10 4,101.79 0.0K
15:22 4,102.00 4,102.00 4,098.82 4,098.96 0.0K
15:23 4,098.93 4,103.11 4,098.93 4,103.11 0.0K
15:24 4,103.21 4,103.79 4,101.93 4,103.79 0.0K
15:25 4,100.50 4,102.09 4,100.50 4,102.09 0.0K
15:26 4,104.25 4,104.30 4,100.52 4,100.52 0.0K
15:27 4,100.96 4,104.52 4,100.96 4,104.52 0.0K
15:28 4,104.19 4,104.21 4,102.27 4,104.21 0.0K
15:29 4,101.05 4,103.55 4,100.53 4,100.53 0.0K
15:30 4,100.06 4,100.06 4,098.90 4,099.30 0.0K
15:31 4,099.32 4,101.67 4,097.92 4,098.03 0.0K
15:32 4,101.36 4,102.54 4,100.20 4,101.18 0.0K
15:33 4,101.04 4,101.58 4,101.02 4,101.58 0.0K
15:34 4,101.60 4,101.67 4,100.17 4,100.17 0.0K
15:35 4,101.26 4,103.37 4,101.01 4,101.01 0.0K
15:36 4,099.89 4,100.96 4,099.68 4,100.96 0.0K
15:37 4,099.51 4,100.94 4,099.16 4,100.94 0.0K
15:38 4,101.30 4,101.30 4,099.91 4,099.91 0.0K
15:39 4,100.27 4,104.44 4,100.27 4,102.17 0.0K
15:40 4,104.65 4,104.65 4,102.11 4,102.34 0.0K
15:41 4,102.23 4,104.36 4,102.06 4,104.36 0.0K
15:42 4,103.00 4,104.44 4,101.02 4,101.25 0.0K
15:43 4,102.66 4,105.78 4,102.66 4,105.78 0.0K
15:44 4,104.84 4,108.21 4,104.84 4,108.21 0.0K
15:45 4,106.57 4,108.27 4,106.57 4,107.92 0.0K
15:46 4,107.82 4,109.20 4,107.44 4,107.44 0.0K
15:47 4,106.94 4,107.49 4,104.52 4,107.49 0.0K
15:48 4,108.85 4,108.85 4,108.04 4,108.51 0.0K
15:49 4,108.05 4,108.15 4,107.47 4,108.15 0.0K
15:50 4,107.38 4,107.38 4,105.67 4,105.67 0.0K
15:51 4,105.42 4,105.42 4,104.58 4,104.58 0.0K
15:52 4,104.82 4,107.02 4,104.82 4,106.80 0.0K
15:53 4,105.96 4,106.21 4,105.96 4,106.14 0.0K
15:54 4,105.98 4,106.56 4,105.84 4,106.56 0.0K
15:55 4,106.26 4,106.66 4,104.77 4,104.77 0.0K
15:56 4,105.70 4,105.70 4,103.75 4,103.78 0.0K
15:57 4,103.65 4,103.65 4,102.75 4,103.14 0.0K
15:58 4,103.23 4,103.23 4,102.41 4,102.41 0.0K
15:59 4,103.38 4,103.38 4,101.88 4,101.88 0.0K
16:00 4,078.88 4,110.20 4,078.88 4,103.07 0.0K
16:01 4,110.15 4,110.15 4,103.09 4,103.09 0.0K
16:02 4,103.09 4,110.19 4,103.09 4,110.19 0.0K
16:03 4,104.44 4,104.69 4,104.44 4,104.69 0.0K
16:04 4,104.74 4,104.77 4,104.74 4,104.77 0.0K
16:05 4,104.82 4,104.82 4,104.79 4,104.79 0.0K
16:06 4,103.40 4,104.84 4,103.40 4,104.79 0.0K
16:07 4,104.52 4,110.11 4,104.50 4,104.50 0.0K
16:08 4,104.49 4,104.53 4,104.49 4,104.49 0.0K
16:09 4,104.55 4,104.55 4,104.47 4,104.47 0.0K
16:10 4,104.50 4,104.50 4,104.47 4,104.50 0.0K
16:11 4,104.53 4,104.56 4,104.52 4,104.56 0.0K
16:12 4,104.56 4,104.57 4,104.55 4,104.57 0.0K
16:13 4,104.61 4,104.64 4,104.61 4,104.64 0.0K
16:14 4,104.63 4,104.72 4,103.47 4,104.72 0.0K
16:15 4,103.51 4,103.51 4,103.51 4,103.51 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