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 4,131.21 4,133.70 4,131.21 4,133.70 0.0K
09:32 4,133.41 4,136.22 4,133.41 4,136.22 0.0K
09:33 4,136.48 4,137.42 4,135.95 4,135.95 0.0K
09:34 4,134.98 4,135.82 4,134.98 4,135.26 0.0K
09:35 4,135.35 4,135.62 4,134.65 4,134.86 0.0K
09:36 4,134.36 4,134.36 4,132.45 4,134.22 0.0K
09:37 4,135.48 4,135.48 4,133.55 4,133.55 0.0K
09:38 4,132.81 4,132.81 4,130.02 4,130.02 0.0K
09:39 4,130.08 4,130.08 4,128.49 4,128.49 0.0K
09:40 4,129.04 4,130.07 4,129.01 4,129.01 0.0K
09:41 4,128.51 4,128.51 4,128.16 4,128.50 0.0K
09:42 4,129.77 4,129.77 4,129.07 4,129.07 0.0K
09:43 4,128.20 4,128.20 4,126.60 4,127.00 0.0K
09:44 4,126.59 4,126.59 4,126.26 4,126.51 0.0K
09:45 4,126.35 4,126.36 4,125.05 4,125.11 0.0K
09:46 4,125.75 4,127.99 4,125.75 4,127.99 0.0K
09:47 4,127.65 4,129.91 4,127.65 4,129.91 0.0K
09:48 4,129.62 4,129.62 4,128.03 4,128.03 0.0K
09:49 4,127.37 4,127.37 4,122.91 4,122.91 0.0K
09:50 4,123.39 4,123.45 4,122.93 4,122.93 0.0K
09:51 4,123.01 4,123.42 4,122.14 4,123.11 0.0K
09:52 4,124.37 4,124.66 4,122.58 4,123.06 0.0K
09:53 4,123.41 4,123.41 4,121.98 4,121.98 0.0K
09:54 4,122.97 4,123.77 4,122.97 4,123.52 0.0K
09:55 4,122.69 4,122.69 4,120.86 4,120.86 0.0K
09:56 4,121.10 4,121.64 4,118.73 4,118.73 0.0K
09:57 4,118.22 4,118.22 4,116.52 4,116.52 0.0K
09:58 4,116.23 4,117.48 4,116.23 4,117.48 0.0K
09:59 4,117.99 4,118.06 4,116.90 4,116.90 0.0K
10:00 4,115.15 4,115.15 4,107.87 4,109.43 0.0K
10:01 4,111.97 4,114.41 4,111.51 4,114.41 0.0K
10:02 4,112.12 4,112.12 4,110.85 4,111.31 0.0K
10:03 4,112.29 4,113.61 4,112.29 4,112.73 0.0K
10:04 4,114.89 4,115.20 4,114.08 4,115.20 0.0K
10:05 4,116.39 4,116.39 4,115.77 4,116.13 0.0K
10:06 4,116.09 4,116.55 4,115.36 4,115.36 0.0K
10:07 4,114.88 4,118.97 4,114.88 4,118.97 0.0K
10:08 4,117.79 4,117.79 4,115.21 4,115.21 0.0K
10:09 4,114.21 4,114.21 4,112.45 4,113.55 0.0K
10:10 4,113.33 4,114.66 4,112.40 4,114.66 0.0K
10:11 4,115.82 4,117.30 4,115.58 4,117.30 0.0K
10:12 4,116.85 4,117.83 4,116.26 4,116.26 0.0K
10:13 4,115.85 4,115.85 4,114.18 4,114.81 0.0K
10:14 4,114.88 4,114.89 4,113.66 4,113.87 0.0K
10:15 4,112.81 4,112.97 4,111.76 4,112.97 0.0K
10:16 4,112.57 4,112.57 4,112.17 4,112.17 0.0K
10:17 4,112.96 4,114.50 4,112.96 4,113.33 0.0K
10:18 4,113.44 4,114.62 4,113.44 4,113.66 0.0K
10:19 4,113.16 4,113.16 4,112.59 4,112.85 0.0K
10:20 4,113.75 4,116.29 4,113.75 4,116.29 0.0K
10:21 4,116.06 4,117.33 4,115.91 4,117.33 0.0K
10:22 4,118.19 4,120.05 4,118.02 4,120.05 0.0K
10:23 4,120.45 4,122.24 4,120.45 4,122.24 0.0K
10:24 4,121.01 4,121.25 4,120.45 4,120.45 0.0K
10:25 4,119.79 4,119.92 4,119.56 4,119.84 0.0K
10:26 4,119.58 4,120.16 4,119.46 4,119.46 0.0K
10:27 4,119.82 4,121.68 4,119.82 4,121.64 0.0K
10:28 4,121.95 4,122.01 4,121.04 4,121.04 0.0K
10:29 4,121.68 4,121.86 4,121.36 4,121.36 0.0K
10:30 4,122.82 4,125.45 4,122.82 4,124.35 0.0K
10:31 4,123.71 4,124.13 4,122.36 4,122.36 0.0K
10:32 4,122.71 4,123.53 4,122.44 4,123.28 0.0K
10:33 4,122.98 4,122.98 4,122.29 4,122.29 0.0K
10:34 4,122.04 4,122.07 4,121.54 4,122.07 0.0K
10:35 4,123.24 4,123.40 4,121.15 4,121.15 0.0K
10:36 4,121.68 4,122.47 4,120.86 4,122.47 0.0K
10:37 4,122.30 4,122.30 4,117.39 4,117.39 0.0K
10:38 4,117.85 4,118.94 4,117.85 4,118.24 0.0K
10:39 4,119.16 4,121.84 4,119.16 4,121.84 0.0K
10:40 4,121.55 4,121.55 4,119.98 4,120.98 0.0K
10:41 4,121.74 4,122.44 4,121.74 4,122.44 0.0K
10:42 4,123.00 4,124.32 4,123.00 4,124.32 0.0K
10:43 4,124.16 4,125.20 4,124.00 4,125.09 0.0K
10:44 4,125.58 4,126.74 4,125.58 4,126.74 0.0K
10:45 4,127.39 4,127.39 4,125.86 4,125.86 0.0K
10:46 4,125.80 4,125.80 4,123.38 4,123.38 0.0K
10:47 4,122.79 4,122.84 4,121.77 4,122.18 0.0K
10:48 4,121.88 4,121.88 4,119.54 4,119.54 0.0K
10:49 4,119.60 4,119.71 4,118.96 4,119.71 0.0K
10:50 4,119.68 4,120.68 4,119.40 4,119.40 0.0K
10:51 4,119.87 4,121.59 4,119.87 4,121.59 0.0K
10:52 4,121.52 4,122.08 4,120.73 4,122.08 0.0K
10:53 4,121.28 4,122.89 4,121.28 4,122.89 0.0K
10:54 4,123.02 4,123.03 4,122.70 4,122.86 0.0K
10:55 4,122.56 4,122.56 4,120.52 4,121.47 0.0K
10:56 4,120.84 4,120.84 4,119.94 4,119.94 0.0K
10:57 4,120.10 4,120.10 4,118.12 4,118.12 0.0K
10:58 4,117.05 4,117.14 4,116.30 4,117.14 0.0K
10:59 4,117.61 4,117.61 4,115.36 4,115.36 0.0K
11:00 4,115.79 4,119.20 4,115.79 4,119.20 0.0K
11:01 4,118.52 4,119.75 4,118.41 4,118.41 0.0K
11:02 4,118.56 4,119.02 4,118.30 4,119.02 0.0K
11:03 4,118.63 4,119.00 4,118.20 4,119.00 0.0K
11:04 4,119.03 4,119.03 4,117.50 4,118.37 0.0K
11:05 4,118.36 4,119.16 4,118.36 4,118.79 0.0K
11:06 4,119.55 4,120.70 4,119.35 4,119.35 0.0K
11:07 4,118.61 4,118.69 4,117.81 4,117.81 0.0K
11:08 4,118.06 4,118.15 4,117.68 4,118.02 0.0K
11:09 4,117.96 4,118.51 4,117.53 4,117.53 0.0K
11:10 4,117.67 4,119.52 4,117.67 4,119.52 0.0K
11:11 4,119.95 4,119.95 4,117.44 4,117.44 0.0K
11:12 4,117.03 4,117.15 4,115.85 4,117.15 0.0K
11:13 4,117.27 4,119.55 4,117.27 4,119.55 0.0K
11:14 4,119.97 4,119.97 4,119.30 4,119.62 0.0K
11:15 4,119.54 4,119.73 4,118.85 4,118.85 0.0K
11:16 4,118.16 4,118.51 4,118.14 4,118.33 0.0K
11:17 4,119.10 4,120.88 4,119.10 4,120.79 0.0K
11:18 4,120.05 4,120.40 4,119.28 4,120.40 0.0K
11:19 4,120.49 4,120.76 4,120.49 4,120.58 0.0K
11:20 4,121.12 4,121.55 4,121.12 4,121.35 0.0K
11:21 4,120.73 4,122.47 4,120.73 4,122.47 0.0K
11:22 4,123.75 4,124.61 4,123.75 4,124.02 0.0K
11:23 4,124.19 4,124.19 4,123.96 4,124.11 0.0K
11:24 4,124.57 4,125.03 4,124.57 4,124.96 0.0K
11:25 4,124.93 4,124.93 4,121.57 4,121.57 0.0K
11:26 4,120.85 4,120.85 4,119.91 4,120.71 0.0K
11:27 4,120.91 4,120.91 4,119.33 4,119.33 0.0K
11:28 4,119.21 4,119.21 4,117.28 4,117.28 0.0K
11:29 4,117.02 4,117.25 4,116.79 4,116.79 0.0K
11:30 4,116.13 4,116.13 4,115.83 4,115.87 0.0K
11:31 4,116.82 4,116.82 4,116.49 4,116.49 0.0K
11:32 4,117.17 4,117.17 4,116.19 4,116.89 0.0K
11:33 4,116.77 4,116.77 4,115.92 4,116.67 0.0K
11:34 4,116.65 4,116.88 4,115.57 4,115.57 0.0K
11:35 4,115.25 4,116.16 4,115.25 4,116.16 0.0K
11:36 4,116.89 4,116.89 4,114.91 4,114.91 0.0K
11:37 4,114.65 4,114.65 4,112.52 4,112.52 0.0K
11:38 4,113.15 4,113.73 4,112.06 4,112.06 0.0K
11:39 4,112.64 4,112.83 4,111.99 4,112.83 0.0K
11:40 4,112.63 4,112.64 4,111.79 4,111.79 0.0K
11:41 4,111.22 4,111.60 4,111.17 4,111.60 0.0K
11:42 4,112.39 4,112.54 4,111.58 4,112.54 0.0K
11:43 4,112.99 4,112.99 4,111.07 4,111.07 0.0K
11:44 4,110.97 4,110.97 4,110.34 4,110.52 0.0K
11:45 4,110.76 4,111.67 4,110.76 4,111.67 0.0K
11:46 4,111.83 4,112.41 4,111.83 4,112.41 0.0K
11:47 4,112.10 4,112.85 4,112.10 4,112.52 0.0K
11:48 4,113.26 4,114.18 4,113.26 4,114.18 0.0K
11:49 4,115.39 4,116.47 4,115.39 4,116.47 0.0K
11:50 4,116.63 4,118.50 4,116.63 4,117.78 0.0K
11:51 4,117.86 4,118.75 4,117.86 4,118.56 0.0K
11:52 4,117.78 4,118.67 4,117.78 4,118.67 0.0K
11:53 4,118.59 4,118.88 4,118.26 4,118.82 0.0K
11:54 4,119.12 4,119.56 4,118.79 4,118.79 0.0K
11:55 4,118.62 4,119.43 4,118.62 4,118.78 0.0K
11:56 4,118.55 4,120.21 4,118.55 4,120.21 0.0K
11:57 4,119.79 4,119.81 4,119.72 4,119.73 0.0K
11:58 4,120.08 4,120.08 4,119.12 4,119.22 0.0K
11:59 4,119.36 4,119.91 4,119.36 4,119.91 0.0K
12:00 4,119.01 4,119.01 4,118.07 4,118.12 0.0K
12:01 4,118.64 4,118.64 4,118.07 4,118.16 0.0K
12:02 4,118.21 4,118.86 4,117.71 4,118.86 0.0K
12:03 4,119.02 4,119.02 4,118.57 4,118.73 0.0K
12:04 4,118.88 4,119.52 4,118.88 4,119.09 0.0K
12:05 4,119.17 4,119.96 4,118.91 4,119.96 0.0K
12:06 4,120.15 4,120.36 4,120.06 4,120.17 0.0K
12:07 4,120.21 4,121.32 4,120.21 4,121.32 0.0K
12:08 4,121.45 4,121.45 4,120.78 4,120.78 0.0K
12:09 4,120.92 4,120.92 4,119.45 4,119.45 0.0K
12:10 4,119.42 4,120.59 4,119.42 4,120.59 0.0K
12:11 4,120.73 4,120.73 4,120.24 4,120.45 0.0K
12:12 4,120.69 4,121.27 4,120.59 4,121.05 0.0K
12:13 4,120.29 4,120.77 4,119.88 4,120.77 0.0K
12:14 4,121.23 4,121.98 4,121.23 4,121.78 0.0K
12:15 4,121.43 4,121.43 4,120.10 4,120.10 0.0K
12:16 4,120.43 4,122.29 4,120.43 4,122.29 0.0K
12:17 4,122.22 4,122.89 4,122.22 4,122.74 0.0K
12:18 4,122.79 4,123.05 4,122.67 4,122.67 0.0K
12:19 4,122.37 4,122.64 4,122.37 4,122.61 0.0K
12:20 4,122.67 4,123.20 4,122.67 4,123.20 0.0K
12:21 4,123.13 4,123.13 4,122.41 4,122.66 0.0K
12:22 4,122.14 4,123.09 4,122.14 4,123.09 0.0K
12:23 4,123.41 4,123.65 4,123.11 4,123.65 0.0K
12:24 4,123.54 4,123.54 4,122.69 4,122.69 0.0K
12:25 4,122.94 4,123.41 4,122.94 4,123.22 0.0K
12:26 4,123.23 4,123.23 4,121.88 4,121.88 0.0K
12:27 4,121.76 4,121.76 4,121.43 4,121.60 0.0K
12:28 4,121.28 4,122.74 4,121.28 4,122.43 0.0K
12:29 4,122.73 4,122.73 4,122.18 4,122.18 0.0K
12:30 4,122.25 4,122.25 4,121.40 4,121.40 0.0K
12:31 4,121.53 4,122.76 4,121.53 4,122.45 0.0K
12:32 4,122.52 4,122.55 4,122.19 4,122.19 0.0K
12:33 4,122.45 4,122.70 4,122.34 4,122.34 0.0K
12:34 4,122.07 4,122.07 4,120.76 4,120.76 0.0K
12:35 4,120.65 4,121.15 4,120.34 4,120.34 0.0K
12:36 4,120.93 4,120.93 4,120.50 4,120.50 0.0K
12:37 4,120.39 4,120.39 4,119.60 4,119.88 0.0K
12:38 4,120.38 4,120.64 4,120.35 4,120.64 0.0K
12:39 4,120.76 4,121.95 4,120.76 4,121.95 0.0K
12:40 4,121.76 4,121.95 4,121.55 4,121.95 0.0K
12:41 4,121.92 4,122.37 4,121.92 4,122.27 0.0K
12:42 4,122.25 4,123.64 4,122.25 4,123.64 0.0K
12:43 4,123.61 4,123.61 4,123.33 4,123.33 0.0K
12:44 4,123.03 4,123.03 4,121.99 4,121.99 0.0K
12:45 4,121.61 4,121.61 4,120.44 4,120.44 0.0K
12:46 4,120.18 4,120.18 4,119.00 4,119.00 0.0K
12:47 4,119.06 4,119.26 4,118.18 4,118.18 0.0K
12:48 4,118.38 4,120.03 4,118.38 4,120.03 0.0K
12:49 4,120.03 4,120.67 4,120.02 4,120.02 0.0K
12:50 4,120.00 4,120.00 4,119.87 4,119.89 0.0K
12:51 4,119.93 4,119.93 4,119.54 4,119.57 0.0K
12:52 4,119.76 4,119.89 4,119.64 4,119.89 0.0K
12:53 4,119.51 4,119.51 4,118.02 4,118.02 0.0K
12:54 4,117.57 4,117.57 4,116.13 4,116.13 0.0K
12:55 4,115.86 4,116.08 4,115.03 4,115.03 0.0K
12:56 4,115.16 4,115.16 4,113.49 4,113.49 0.0K
12:57 4,112.61 4,113.01 4,112.23 4,112.23 0.0K
12:58 4,112.30 4,112.50 4,111.92 4,112.50 0.0K
12:59 4,112.39 4,113.84 4,112.39 4,113.84 0.0K
13:00 4,113.94 4,113.98 4,112.46 4,112.46 0.0K
13:01 4,112.13 4,112.58 4,111.79 4,112.58 0.0K
13:02 4,112.54 4,112.54 4,111.63 4,111.63 0.0K
13:03 4,111.72 4,112.03 4,111.40 4,111.47 0.0K
13:04 4,111.96 4,112.03 4,111.77 4,112.03 0.0K
13:05 4,111.71 4,111.71 4,108.81 4,108.81 0.0K
13:06 4,108.25 4,108.25 4,106.92 4,106.92 0.0K
13:07 4,106.81 4,106.81 4,104.93 4,104.93 0.0K
13:08 4,105.11 4,105.11 4,104.77 4,104.81 0.0K
13:09 4,105.22 4,105.22 4,104.46 4,105.05 0.0K
13:10 4,104.80 4,104.80 4,102.86 4,103.51 0.0K
13:11 4,103.89 4,103.89 4,102.75 4,103.18 0.0K
13:12 4,103.92 4,104.31 4,103.78 4,104.31 0.0K
13:13 4,103.30 4,103.30 4,101.77 4,101.77 0.0K
13:14 4,101.34 4,101.56 4,100.86 4,101.56 0.0K
13:15 4,101.36 4,103.83 4,101.32 4,103.83 0.0K
13:16 4,103.45 4,103.45 4,103.13 4,103.43 0.0K
13:17 4,103.63 4,103.63 4,103.25 4,103.31 0.0K
13:18 4,103.56 4,104.20 4,102.54 4,104.20 0.0K
13:19 4,104.67 4,104.67 4,103.19 4,103.19 0.0K
13:20 4,103.34 4,103.34 4,102.53 4,102.80 0.0K
13:21 4,102.95 4,102.95 4,102.12 4,102.45 0.0K
13:22 4,102.02 4,102.57 4,102.02 4,102.45 0.0K
13:23 4,102.49 4,102.49 4,102.04 4,102.06 0.0K
13:24 4,102.20 4,104.69 4,102.20 4,104.69 0.0K
13:25 4,104.67 4,104.67 4,102.80 4,102.80 0.0K
13:26 4,103.01 4,103.01 4,102.18 4,102.60 0.0K
13:27 4,102.41 4,102.41 4,099.46 4,099.46 0.0K
13:28 4,099.35 4,099.35 4,097.55 4,097.55 0.0K
13:29 4,096.18 4,096.38 4,095.22 4,096.33 0.0K
13:30 4,095.82 4,097.12 4,095.82 4,097.12 0.0K
13:31 4,098.08 4,098.08 4,097.51 4,097.75 0.0K
13:32 4,097.41 4,097.41 4,095.80 4,095.80 0.0K
13:33 4,094.07 4,095.34 4,094.07 4,095.34 0.0K
13:34 4,095.73 4,095.73 4,094.88 4,094.88 0.0K
13:35 4,094.69 4,096.17 4,094.69 4,096.17 0.0K
13:36 4,096.44 4,096.44 4,095.29 4,095.29 0.0K
13:37 4,094.96 4,095.57 4,094.96 4,095.54 0.0K
13:38 4,095.17 4,095.37 4,093.92 4,093.92 0.0K
13:39 4,094.06 4,094.06 4,093.67 4,093.92 0.0K
13:40 4,094.38 4,095.29 4,094.38 4,095.07 0.0K
13:41 4,094.94 4,097.06 4,094.94 4,097.06 0.0K
13:42 4,097.10 4,098.75 4,097.10 4,098.75 0.0K
13:43 4,098.88 4,098.88 4,097.60 4,097.60 0.0K
13:44 4,098.01 4,098.01 4,097.14 4,097.85 0.0K
13:45 4,097.78 4,097.78 4,096.55 4,097.20 0.0K
13:46 4,098.02 4,098.38 4,096.67 4,096.67 0.0K
13:47 4,095.82 4,096.37 4,095.52 4,095.52 0.0K
13:48 4,095.34 4,103.45 4,095.34 4,101.53 0.0K
13:49 4,100.74 4,100.74 4,098.92 4,098.92 0.0K
13:50 4,099.17 4,101.43 4,098.52 4,101.43 0.0K
13:51 4,101.18 4,101.18 4,099.91 4,099.91 0.0K
13:52 4,099.13 4,099.80 4,099.13 4,099.80 0.0K
13:53 4,100.32 4,100.92 4,099.57 4,099.57 0.0K
13:54 4,100.54 4,100.54 4,099.53 4,099.53 0.0K
13:55 4,099.37 4,099.74 4,098.49 4,098.78 0.0K
13:56 4,098.52 4,098.52 4,097.43 4,097.43 0.0K
13:57 4,097.43 4,099.18 4,097.43 4,099.18 0.0K
13:58 4,098.70 4,100.56 4,098.70 4,100.27 0.0K
13:59 4,100.76 4,102.03 4,100.76 4,101.53 0.0K
14:00 4,101.52 4,102.85 4,100.76 4,102.85 0.0K
14:01 4,103.56 4,104.68 4,103.56 4,103.83 0.0K
14:02 4,104.31 4,104.47 4,104.28 4,104.47 0.0K
14:03 4,104.54 4,105.80 4,104.54 4,105.68 0.0K
14:04 4,105.58 4,105.58 4,104.32 4,104.32 0.0K
14:05 4,104.22 4,104.22 4,103.90 4,104.13 0.0K
14:06 4,103.16 4,104.10 4,102.75 4,103.63 0.0K
14:07 4,103.82 4,103.96 4,103.47 4,103.47 0.0K
14:08 4,104.38 4,104.56 4,104.19 4,104.56 0.0K
14:09 4,104.35 4,104.72 4,104.33 4,104.60 0.0K
14:10 4,104.32 4,104.32 4,103.52 4,103.52 0.0K
14:11 4,103.97 4,103.97 4,103.30 4,103.48 0.0K
14:12 4,104.26 4,104.86 4,103.82 4,103.82 0.0K
14:13 4,103.97 4,103.97 4,102.59 4,103.09 0.0K
14:14 4,103.24 4,103.24 4,101.98 4,101.98 0.0K
14:15 4,102.16 4,102.43 4,101.72 4,101.72 0.0K
14:16 4,101.33 4,101.62 4,100.63 4,100.64 0.0K
14:17 4,100.42 4,100.42 4,099.07 4,099.36 0.0K
14:18 4,099.56 4,099.56 4,098.04 4,098.21 0.0K
14:19 4,098.92 4,099.45 4,098.92 4,098.98 0.0K
14:20 4,098.19 4,099.11 4,098.19 4,099.11 0.0K
14:21 4,098.89 4,099.93 4,098.89 4,099.93 0.0K
14:22 4,100.21 4,100.46 4,098.86 4,098.86 0.0K
14:23 4,098.91 4,100.17 4,098.91 4,100.07 0.0K
14:24 4,100.67 4,101.14 4,100.47 4,100.47 0.0K
14:25 4,099.98 4,099.98 4,099.05 4,099.58 0.0K
14:26 4,099.32 4,099.32 4,098.26 4,098.53 0.0K
14:27 4,098.26 4,098.26 4,097.60 4,098.01 0.0K
14:28 4,098.20 4,098.20 4,097.67 4,097.91 0.0K
14:29 4,098.03 4,098.32 4,098.03 4,098.26 0.0K
14:30 4,098.28 4,100.26 4,098.28 4,100.26 0.0K
14:31 4,100.15 4,101.95 4,100.15 4,101.95 0.0K
14:32 4,103.16 4,103.71 4,103.16 4,103.18 0.0K
14:33 4,102.84 4,103.71 4,102.80 4,103.71 0.0K
14:34 4,103.89 4,104.05 4,103.24 4,103.24 0.0K
14:35 4,103.23 4,103.81 4,103.23 4,103.81 0.0K
14:36 4,102.50 4,102.50 4,101.63 4,101.63 0.0K
14:37 4,101.57 4,101.57 4,101.23 4,101.27 0.0K
14:38 4,100.95 4,101.45 4,100.06 4,101.45 0.0K
14:39 4,102.02 4,103.19 4,102.02 4,103.19 0.0K
14:40 4,103.68 4,106.39 4,103.68 4,106.26 0.0K
14:41 4,106.37 4,107.76 4,106.37 4,107.76 0.0K
14:42 4,107.79 4,108.46 4,107.79 4,108.21 0.0K
14:43 4,107.53 4,107.53 4,106.01 4,106.01 0.0K
14:44 4,105.56 4,106.55 4,105.56 4,106.55 0.0K
14:45 4,106.91 4,106.91 4,105.53 4,105.53 0.0K
14:46 4,104.62 4,104.62 4,102.52 4,102.52 0.0K
14:47 4,102.70 4,102.78 4,102.33 4,102.54 0.0K
14:48 4,101.93 4,101.93 4,100.67 4,101.49 0.0K
14:49 4,101.34 4,101.34 4,099.60 4,099.60 0.0K
14:50 4,098.99 4,100.22 4,098.99 4,100.22 0.0K
14:51 4,100.19 4,100.40 4,097.25 4,097.25 0.0K
14:52 4,093.75 4,093.75 4,090.02 4,090.02 0.0K
14:53 4,090.05 4,090.47 4,089.59 4,089.96 0.0K
14:54 4,088.77 4,090.35 4,087.43 4,090.35 0.0K
14:55 4,090.58 4,090.58 4,089.32 4,089.47 0.0K
14:56 4,090.27 4,093.69 4,090.27 4,092.18 0.0K
14:57 4,091.13 4,091.13 4,089.04 4,089.04 0.0K
14:58 4,090.20 4,090.20 4,089.14 4,089.14 0.0K
14:59 4,088.79 4,089.24 4,088.44 4,088.44 0.0K
15:00 4,087.23 4,087.23 4,084.74 4,084.86 0.0K
15:01 4,084.60 4,084.60 4,080.56 4,080.56 0.0K
15:02 4,080.07 4,080.40 4,079.28 4,079.30 0.0K
15:03 4,078.59 4,078.59 4,076.03 4,076.92 0.0K
15:04 4,076.36 4,079.48 4,076.36 4,078.34 0.0K
15:05 4,079.10 4,079.81 4,078.61 4,078.61 0.0K
15:06 4,078.15 4,079.64 4,077.90 4,079.64 0.0K
15:07 4,078.46 4,079.35 4,077.67 4,077.67 0.0K
15:08 4,077.91 4,078.64 4,077.35 4,077.35 0.0K
15:09 4,076.67 4,076.78 4,074.99 4,074.99 0.0K
15:10 4,075.76 4,076.28 4,073.35 4,073.35 0.0K
15:11 4,073.50 4,073.50 4,072.70 4,072.70 0.0K
15:12 4,071.65 4,071.65 4,068.24 4,068.24 0.0K
15:13 4,068.59 4,071.00 4,068.59 4,071.00 0.0K
15:14 4,072.19 4,072.48 4,071.75 4,071.75 0.0K
15:15 4,071.57 4,072.39 4,071.57 4,072.39 0.0K
15:16 4,073.01 4,074.00 4,073.01 4,074.00 0.0K
15:17 4,074.92 4,075.04 4,074.41 4,075.04 0.0K
15:18 4,074.72 4,074.72 4,072.68 4,072.68 0.0K
15:19 4,071.25 4,071.99 4,071.25 4,071.55 0.0K
15:20 4,070.69 4,071.69 4,069.16 4,071.69 0.0K
15:21 4,070.88 4,071.60 4,069.51 4,069.62 0.0K
15:22 4,069.78 4,069.78 4,068.09 4,068.09 0.0K
15:23 4,069.10 4,069.31 4,067.57 4,069.31 0.0K
15:24 4,068.05 4,069.25 4,067.25 4,067.25 0.0K
15:25 4,067.12 4,067.78 4,067.12 4,067.78 0.0K
15:26 4,068.33 4,068.40 4,067.24 4,068.40 0.0K
15:27 4,066.40 4,067.52 4,066.40 4,067.52 0.0K
15:28 4,066.43 4,066.43 4,063.42 4,063.42 0.0K
15:29 4,063.29 4,064.34 4,062.86 4,064.34 0.0K
15:30 4,063.99 4,066.94 4,063.99 4,066.94 0.0K
15:31 4,067.33 4,068.53 4,067.33 4,068.53 0.0K
15:32 4,069.61 4,069.63 4,068.38 4,068.39 0.0K
15:33 4,067.31 4,067.53 4,066.82 4,066.82 0.0K
15:34 4,066.34 4,066.34 4,065.72 4,065.95 0.0K
15:35 4,064.28 4,065.83 4,064.12 4,064.12 0.0K
15:36 4,063.22 4,065.83 4,063.22 4,063.35 0.0K
15:37 4,062.50 4,063.00 4,061.30 4,063.00 0.0K
15:38 4,062.04 4,062.64 4,062.00 4,062.52 0.0K
15:39 4,062.51 4,062.51 4,060.65 4,060.84 0.0K
15:40 4,060.33 4,060.53 4,059.60 4,059.80 0.0K
15:41 4,059.88 4,061.15 4,059.88 4,060.53 0.0K
15:42 4,059.89 4,059.89 4,059.57 4,059.60 0.0K
15:43 4,060.19 4,060.32 4,058.91 4,059.56 0.0K
15:44 4,059.14 4,059.71 4,058.24 4,059.71 0.0K
15:45 4,061.40 4,062.84 4,061.40 4,062.84 0.0K
15:46 4,062.99 4,064.76 4,062.99 4,064.76 0.0K
15:47 4,065.34 4,066.84 4,065.34 4,066.45 0.0K
15:48 4,066.32 4,068.03 4,066.18 4,066.18 0.0K
15:49 4,067.59 4,068.88 4,067.59 4,068.41 0.0K
15:50 4,067.79 4,067.79 4,065.94 4,066.67 0.0K
15:51 4,067.74 4,067.74 4,066.05 4,066.92 0.0K
15:52 4,066.39 4,069.02 4,066.39 4,069.02 0.0K
15:53 4,069.64 4,069.64 4,068.65 4,068.76 0.0K
15:54 4,069.28 4,069.50 4,067.84 4,069.50 0.0K
15:55 4,069.90 4,072.70 4,069.63 4,072.70 0.0K
15:56 4,072.91 4,074.34 4,072.91 4,074.34 0.0K
15:57 4,074.25 4,074.92 4,072.98 4,074.92 0.0K
15:58 4,074.64 4,074.96 4,074.11 4,074.76 0.0K
15:59 4,075.69 4,075.85 4,075.02 4,075.28 0.0K
16:00 4,077.63 4,077.63 4,077.10 4,077.16 0.0K
16:01 4,077.15 4,077.30 4,077.15 4,077.30 0.0K
16:02 4,077.29 4,077.33 4,077.28 4,077.33 0.0K
16:03 4,077.31 4,077.34 4,077.31 4,077.34 0.0K
16:04 4,077.32 4,077.34 4,077.32 4,077.33 0.0K
16:05 4,077.41 4,077.42 4,077.41 4,077.42 0.0K
16:06 4,077.38 4,077.42 4,077.38 4,077.42 0.0K
16:07 4,077.41 4,077.41 4,077.41 4,077.41 0.0K
16:08 4,077.42 4,077.42 4,077.29 4,077.29 0.0K
16:09 4,077.24 4,077.31 4,077.24 4,077.31 0.0K
16:10 4,077.63 4,077.72 4,077.56 4,077.61 0.0K
16:11 4,077.69 4,077.69 4,077.60 4,077.66 0.0K
16:12 4,077.63 4,077.64 4,077.49 4,077.50 0.0K
16:13 4,077.50 4,077.58 4,077.39 4,077.58 0.0K
16:14 4,077.61 4,077.61 4,077.53 4,077.53 0.0K
16:15 4,077.55 4,077.55 4,077.55 4,077.55 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