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 4,052.50 4,054.13 4,052.46 4,052.55 0.0K
09:32 4,051.70 4,051.70 4,050.32 4,050.32 0.0K
09:33 4,048.68 4,048.96 4,047.94 4,048.70 0.0K
09:34 4,048.74 4,051.31 4,048.74 4,050.25 0.0K
09:35 4,050.48 4,051.43 4,050.48 4,051.43 0.0K
09:36 4,050.64 4,055.50 4,050.64 4,055.50 0.0K
09:37 4,055.16 4,055.61 4,055.16 4,055.61 0.0K
09:38 4,055.49 4,057.70 4,055.49 4,057.70 0.0K
09:39 4,057.62 4,057.62 4,055.90 4,055.90 0.0K
09:40 4,054.41 4,056.66 4,054.41 4,055.51 0.0K
09:41 4,055.66 4,055.66 4,051.71 4,051.71 0.0K
09:42 4,054.63 4,054.63 4,050.87 4,050.87 0.0K
09:43 4,049.79 4,049.79 4,046.99 4,046.99 0.0K
09:44 4,047.75 4,051.88 4,047.75 4,050.12 0.0K
09:45 4,051.24 4,051.24 4,049.55 4,050.87 0.0K
09:46 4,049.79 4,053.70 4,049.79 4,053.11 0.0K
09:47 4,052.29 4,053.33 4,052.29 4,052.60 0.0K
09:48 4,053.00 4,055.84 4,052.40 4,053.54 0.0K
09:49 4,052.84 4,052.84 4,050.78 4,051.22 0.0K
09:50 4,049.22 4,049.22 4,046.11 4,046.14 0.0K
09:51 4,046.48 4,046.48 4,045.03 4,045.50 0.0K
09:52 4,047.13 4,047.53 4,044.85 4,044.85 0.0K
09:53 4,045.30 4,045.30 4,041.56 4,041.56 0.0K
09:54 4,043.10 4,043.28 4,042.08 4,043.23 0.0K
09:55 4,043.44 4,046.47 4,043.44 4,044.39 0.0K
09:56 4,043.31 4,045.42 4,043.31 4,045.42 0.0K
09:57 4,044.38 4,044.82 4,043.77 4,044.18 0.0K
09:58 4,044.19 4,044.94 4,044.19 4,044.94 0.0K
09:59 4,043.75 4,043.75 4,040.33 4,040.33 0.0K
10:00 4,038.06 4,038.06 4,033.45 4,034.88 0.0K
10:01 4,035.23 4,038.75 4,035.23 4,036.70 0.0K
10:02 4,038.24 4,038.24 4,036.53 4,037.10 0.0K
10:03 4,036.04 4,036.04 4,033.88 4,033.88 0.0K
10:04 4,035.68 4,038.40 4,035.68 4,038.40 0.0K
10:05 4,037.58 4,038.75 4,037.21 4,037.21 0.0K
10:06 4,036.82 4,036.82 4,035.29 4,035.77 0.0K
10:07 4,034.42 4,034.42 4,032.49 4,032.49 0.0K
10:08 4,032.25 4,032.35 4,031.41 4,032.35 0.0K
10:09 4,032.76 4,033.41 4,031.95 4,032.36 0.0K
10:10 4,031.63 4,031.63 4,030.48 4,031.04 0.0K
10:11 4,030.01 4,031.18 4,029.73 4,031.18 0.0K
10:12 4,031.34 4,034.20 4,031.34 4,033.62 0.0K
10:13 4,033.96 4,034.64 4,033.66 4,033.66 0.0K
10:14 4,033.97 4,035.22 4,033.03 4,033.03 0.0K
10:15 4,032.83 4,032.83 4,030.74 4,030.74 0.0K
10:16 4,031.12 4,031.64 4,028.06 4,028.06 0.0K
10:17 4,028.29 4,028.29 4,026.75 4,026.75 0.0K
10:18 4,026.88 4,026.88 4,023.90 4,023.90 0.0K
10:19 4,023.32 4,023.80 4,023.04 4,023.04 0.0K
10:20 4,023.43 4,025.55 4,023.17 4,024.01 0.0K
10:21 4,025.34 4,025.34 4,023.17 4,023.17 0.0K
10:22 4,022.96 4,024.73 4,021.26 4,024.73 0.0K
10:23 4,024.59 4,026.76 4,024.59 4,026.18 0.0K
10:24 4,025.56 4,026.58 4,025.10 4,026.58 0.0K
10:25 4,026.68 4,026.68 4,025.58 4,025.71 0.0K
10:26 4,026.25 4,026.94 4,026.07 4,026.94 0.0K
10:27 4,028.34 4,032.47 4,028.34 4,032.47 0.0K
10:28 4,032.94 4,032.94 4,032.63 4,032.63 0.0K
10:29 4,032.50 4,033.42 4,031.69 4,032.17 0.0K
10:30 4,032.75 4,033.81 4,030.88 4,033.81 0.0K
10:31 4,034.22 4,035.75 4,034.06 4,035.75 0.0K
10:32 4,035.59 4,035.59 4,034.56 4,034.56 0.0K
10:33 4,035.38 4,038.91 4,035.29 4,038.91 0.0K
10:34 4,039.36 4,039.36 4,036.11 4,036.11 0.0K
10:35 4,036.74 4,038.04 4,036.74 4,038.03 0.0K
10:36 4,037.98 4,037.98 4,035.70 4,035.70 0.0K
10:37 4,035.96 4,037.23 4,034.91 4,037.23 0.0K
10:38 4,037.63 4,037.63 4,035.26 4,035.87 0.0K
10:39 4,037.05 4,037.05 4,033.78 4,033.78 0.0K
10:40 4,034.26 4,034.26 4,033.15 4,033.15 0.0K
10:41 4,032.70 4,036.56 4,032.70 4,036.09 0.0K
10:42 4,036.91 4,036.91 4,033.08 4,033.08 0.0K
10:43 4,034.07 4,034.07 4,031.62 4,031.62 0.0K
10:44 4,031.67 4,035.46 4,031.67 4,035.46 0.0K
10:45 4,036.13 4,038.15 4,035.46 4,038.15 0.0K
10:46 4,037.72 4,037.72 4,033.39 4,033.39 0.0K
10:47 4,032.91 4,033.06 4,030.93 4,030.96 0.0K
10:48 4,031.56 4,035.42 4,031.56 4,034.68 0.0K
10:49 4,035.60 4,036.43 4,035.60 4,036.43 0.0K
10:50 4,035.57 4,035.57 4,034.03 4,034.03 0.0K
10:51 4,032.83 4,032.83 4,030.57 4,030.57 0.0K
10:52 4,030.83 4,031.22 4,030.55 4,030.55 0.0K
10:53 4,031.44 4,031.44 4,029.49 4,029.61 0.0K
10:54 4,029.31 4,029.92 4,029.31 4,029.56 0.0K
10:55 4,029.68 4,029.68 4,028.36 4,029.51 0.0K
10:56 4,029.58 4,031.00 4,029.58 4,030.23 0.0K
10:57 4,029.84 4,029.84 4,029.07 4,029.21 0.0K
10:58 4,029.53 4,029.77 4,029.01 4,029.01 0.0K
10:59 4,030.01 4,031.49 4,030.01 4,031.49 0.0K
11:00 4,031.72 4,032.71 4,031.51 4,032.52 0.0K
11:01 4,033.30 4,033.30 4,030.23 4,030.93 0.0K
11:02 4,029.85 4,029.85 4,028.94 4,028.94 0.0K
11:03 4,030.11 4,032.34 4,030.11 4,032.34 0.0K
11:04 4,032.64 4,032.64 4,030.19 4,030.19 0.0K
11:05 4,030.20 4,030.24 4,029.73 4,029.73 0.0K
11:06 4,029.81 4,029.81 4,028.51 4,028.51 0.0K
11:07 4,029.12 4,029.12 4,028.21 4,028.21 0.0K
11:08 4,027.77 4,027.77 4,024.52 4,024.52 0.0K
11:09 4,024.78 4,024.78 4,023.98 4,023.98 0.0K
11:10 4,023.83 4,024.71 4,023.83 4,024.15 0.0K
11:11 4,025.10 4,028.91 4,025.10 4,028.91 0.0K
11:12 4,028.58 4,030.35 4,028.58 4,030.35 0.0K
11:13 4,031.48 4,033.18 4,031.48 4,031.94 0.0K
11:14 4,033.26 4,033.26 4,032.82 4,032.82 0.0K
11:15 4,034.10 4,035.01 4,033.87 4,035.01 0.0K
11:16 4,034.82 4,035.62 4,034.54 4,035.62 0.0K
11:17 4,034.64 4,034.64 4,033.13 4,033.29 0.0K
11:18 4,033.13 4,033.13 4,031.77 4,031.77 0.0K
11:19 4,031.57 4,031.57 4,029.90 4,029.90 0.0K
11:20 4,029.49 4,032.39 4,029.49 4,032.39 0.0K
11:21 4,031.21 4,031.82 4,031.21 4,031.48 0.0K
11:22 4,030.86 4,030.86 4,030.00 4,030.07 0.0K
11:23 4,030.70 4,030.84 4,028.74 4,028.74 0.0K
11:24 4,027.39 4,028.06 4,027.39 4,027.90 0.0K
11:25 4,027.79 4,027.79 4,025.01 4,025.01 0.0K
11:26 4,025.50 4,026.94 4,025.50 4,026.81 0.0K
11:27 4,026.75 4,026.75 4,025.31 4,025.31 0.0K
11:28 4,025.82 4,026.55 4,025.82 4,026.55 0.0K
11:29 4,025.53 4,025.53 4,022.76 4,022.76 0.0K
11:30 4,025.63 4,030.87 4,025.63 4,029.24 0.0K
11:31 4,029.27 4,029.27 4,028.45 4,028.90 0.0K
11:32 4,028.59 4,030.51 4,028.59 4,030.36 0.0K
11:33 4,030.78 4,031.06 4,030.72 4,030.72 0.0K
11:34 4,030.44 4,030.76 4,029.93 4,030.66 0.0K
11:35 4,030.02 4,030.02 4,028.70 4,028.70 0.0K
11:36 4,029.77 4,032.35 4,029.77 4,031.55 0.0K
11:37 4,030.75 4,031.70 4,030.75 4,031.65 0.0K
11:38 4,032.58 4,032.58 4,030.04 4,030.04 0.0K
11:39 4,029.90 4,031.07 4,029.90 4,030.32 0.0K
11:40 4,029.91 4,032.88 4,029.90 4,032.52 0.0K
11:41 4,031.82 4,032.15 4,031.69 4,031.82 0.0K
11:42 4,032.19 4,033.69 4,032.19 4,033.07 0.0K
11:43 4,034.33 4,036.72 4,034.33 4,036.45 0.0K
11:44 4,035.68 4,036.50 4,035.13 4,036.50 0.0K
11:45 4,036.29 4,037.00 4,036.29 4,037.00 0.0K
11:46 4,037.29 4,037.39 4,036.26 4,036.26 0.0K
11:47 4,035.63 4,036.39 4,035.63 4,036.37 0.0K
11:48 4,036.35 4,036.86 4,034.80 4,035.03 0.0K
11:49 4,035.65 4,038.86 4,035.65 4,038.86 0.0K
11:50 4,039.41 4,039.78 4,038.81 4,039.78 0.0K
11:51 4,040.25 4,040.25 4,037.67 4,037.67 0.0K
11:52 4,037.93 4,037.93 4,037.14 4,037.53 0.0K
11:53 4,038.54 4,041.40 4,038.54 4,041.40 0.0K
11:54 4,041.93 4,041.93 4,041.20 4,041.20 0.0K
11:55 4,040.86 4,041.72 4,040.31 4,041.72 0.0K
11:56 4,041.84 4,042.33 4,041.84 4,042.31 0.0K
11:57 4,042.97 4,043.04 4,042.61 4,042.61 0.0K
11:58 4,043.14 4,043.52 4,042.87 4,043.52 0.0K
11:59 4,043.67 4,043.67 4,041.23 4,041.35 0.0K
12:00 4,041.17 4,041.49 4,040.85 4,040.85 0.0K
12:01 4,040.92 4,040.92 4,039.59 4,040.15 0.0K
12:02 4,040.17 4,041.40 4,040.17 4,041.40 0.0K
12:03 4,041.79 4,041.79 4,041.48 4,041.61 0.0K
12:04 4,041.64 4,043.75 4,041.64 4,043.75 0.0K
12:05 4,043.35 4,043.35 4,042.16 4,042.22 0.0K
12:06 4,042.94 4,042.94 4,041.74 4,041.74 0.0K
12:07 4,041.40 4,041.40 4,040.04 4,040.04 0.0K
12:08 4,039.69 4,039.69 4,039.13 4,039.53 0.0K
12:09 4,040.49 4,041.05 4,040.49 4,040.51 0.0K
12:10 4,040.18 4,042.51 4,040.18 4,042.51 0.0K
12:11 4,043.22 4,043.54 4,043.22 4,043.33 0.0K
12:12 4,044.28 4,044.28 4,043.23 4,043.40 0.0K
12:13 4,043.37 4,043.37 4,042.02 4,042.10 0.0K
12:14 4,041.52 4,042.26 4,041.52 4,042.18 0.0K
12:15 4,042.31 4,043.44 4,041.68 4,043.44 0.0K
12:16 4,043.68 4,044.16 4,043.68 4,044.16 0.0K
12:17 4,044.22 4,044.95 4,043.59 4,043.59 0.0K
12:18 4,043.97 4,044.65 4,043.97 4,044.53 0.0K
12:19 4,044.47 4,044.82 4,044.28 4,044.28 0.0K
12:20 4,045.27 4,045.57 4,044.95 4,045.42 0.0K
12:21 4,044.79 4,047.40 4,044.79 4,047.40 0.0K
12:22 4,047.92 4,049.02 4,047.92 4,047.97 0.0K
12:23 4,047.68 4,048.53 4,047.57 4,048.53 0.0K
12:24 4,047.75 4,047.90 4,046.54 4,046.83 0.0K
12:25 4,047.39 4,048.21 4,047.39 4,048.21 0.0K
12:26 4,048.91 4,050.58 4,048.91 4,050.58 0.0K
12:27 4,050.60 4,051.95 4,050.60 4,051.14 0.0K
12:28 4,051.97 4,053.19 4,051.97 4,053.19 0.0K
12:29 4,052.63 4,052.63 4,050.75 4,050.75 0.0K
12:30 4,050.95 4,050.95 4,049.27 4,049.27 0.0K
12:31 4,048.66 4,048.66 4,045.68 4,046.49 0.0K
12:32 4,047.38 4,048.46 4,046.18 4,048.46 0.0K
12:33 4,047.89 4,047.89 4,045.97 4,046.99 0.0K
12:34 4,047.73 4,048.48 4,047.73 4,048.42 0.0K
12:35 4,048.56 4,049.43 4,048.56 4,049.34 0.0K
12:36 4,049.20 4,051.05 4,049.20 4,051.05 0.0K
12:37 4,051.16 4,051.68 4,049.64 4,049.64 0.0K
12:38 4,050.09 4,051.47 4,050.09 4,051.00 0.0K
12:39 4,050.53 4,050.53 4,050.11 4,050.11 0.0K
12:40 4,050.59 4,051.36 4,050.34 4,051.36 0.0K
12:41 4,048.71 4,048.86 4,047.55 4,047.55 0.0K
12:42 4,047.62 4,048.08 4,046.10 4,046.10 0.0K
12:43 4,046.14 4,047.90 4,046.14 4,047.90 0.0K
12:44 4,048.44 4,048.54 4,048.00 4,048.54 0.0K
12:45 4,048.59 4,050.62 4,048.59 4,050.62 0.0K
12:46 4,051.37 4,052.11 4,051.20 4,052.11 0.0K
12:47 4,051.68 4,051.68 4,050.77 4,050.86 0.0K
12:48 4,051.04 4,052.05 4,051.04 4,051.58 0.0K
12:49 4,050.46 4,050.46 4,049.04 4,049.13 0.0K
12:50 4,049.35 4,049.35 4,047.08 4,047.08 0.0K
12:51 4,046.22 4,046.83 4,046.22 4,046.47 0.0K
12:52 4,046.23 4,046.23 4,042.50 4,042.50 0.0K
12:53 4,042.97 4,044.30 4,042.97 4,044.30 0.0K
12:54 4,045.94 4,046.85 4,045.94 4,046.72 0.0K
12:55 4,046.76 4,046.76 4,046.38 4,046.50 0.0K
12:56 4,046.36 4,046.45 4,045.25 4,045.25 0.0K
12:57 4,044.92 4,045.16 4,044.75 4,045.16 0.0K
12:58 4,045.02 4,045.02 4,043.97 4,043.97 0.0K
12:59 4,044.00 4,044.24 4,043.58 4,044.17 0.0K
13:00 4,044.60 4,045.69 4,044.60 4,045.69 0.0K
13:01 4,045.52 4,045.52 4,043.03 4,043.03 0.0K
13:02 4,044.09 4,044.09 4,043.60 4,043.60 0.0K
13:03 4,043.66 4,046.07 4,043.66 4,046.07 0.0K
13:04 4,046.85 4,046.91 4,046.83 4,046.83 0.0K
13:05 4,046.38 4,048.25 4,046.38 4,047.97 0.0K
13:06 4,047.36 4,048.16 4,047.20 4,047.20 0.0K
13:07 4,046.90 4,047.65 4,046.90 4,046.94 0.0K
13:08 4,047.23 4,052.05 4,047.23 4,052.05 0.0K
13:09 4,052.49 4,053.37 4,052.49 4,053.18 0.0K
13:10 4,054.22 4,056.78 4,054.22 4,056.78 0.0K
13:11 4,056.69 4,057.76 4,056.69 4,057.11 0.0K
13:12 4,057.33 4,059.23 4,057.33 4,059.23 0.0K
13:13 4,059.31 4,060.91 4,059.31 4,059.72 0.0K
13:14 4,059.57 4,060.18 4,059.57 4,060.14 0.0K
13:15 4,060.06 4,060.06 4,057.64 4,057.64 0.0K
13:16 4,058.24 4,058.42 4,056.12 4,056.12 0.0K
13:17 4,055.28 4,055.28 4,053.90 4,054.61 0.0K
13:18 4,054.21 4,054.21 4,052.83 4,053.18 0.0K
13:19 4,053.62 4,056.40 4,053.62 4,055.83 0.0K
13:20 4,054.61 4,055.44 4,054.60 4,054.60 0.0K
13:21 4,053.95 4,054.69 4,053.78 4,053.78 0.0K
13:22 4,054.24 4,054.37 4,052.91 4,052.91 0.0K
13:23 4,052.15 4,052.26 4,050.42 4,050.59 0.0K
13:24 4,050.96 4,051.02 4,050.69 4,050.76 0.0K
13:25 4,051.22 4,051.22 4,050.09 4,050.24 0.0K
13:26 4,050.76 4,051.11 4,050.41 4,050.41 0.0K
13:27 4,050.81 4,050.81 4,050.23 4,050.23 0.0K
13:28 4,049.81 4,049.81 4,048.78 4,049.46 0.0K
13:29 4,049.54 4,049.54 4,048.87 4,049.30 0.0K
13:30 4,049.41 4,049.41 4,048.23 4,048.23 0.0K
13:31 4,047.40 4,048.39 4,047.40 4,048.39 0.0K
13:32 4,048.62 4,050.28 4,048.62 4,050.28 0.0K
13:33 4,050.45 4,051.20 4,050.45 4,051.20 0.0K
13:34 4,051.29 4,052.19 4,051.29 4,052.05 0.0K
13:35 4,052.49 4,052.95 4,052.49 4,052.73 0.0K
13:36 4,051.83 4,052.77 4,051.83 4,052.77 0.0K
13:37 4,052.80 4,052.80 4,051.07 4,052.20 0.0K
13:38 4,052.86 4,053.55 4,052.82 4,052.82 0.0K
13:39 4,053.32 4,054.17 4,053.32 4,054.07 0.0K
13:40 4,054.56 4,055.54 4,054.56 4,055.54 0.0K
13:41 4,055.49 4,055.49 4,054.92 4,055.17 0.0K
13:42 4,056.33 4,058.22 4,056.33 4,058.22 0.0K
13:43 4,057.58 4,057.62 4,057.01 4,057.01 0.0K
13:44 4,056.96 4,056.96 4,055.14 4,056.35 0.0K
13:45 4,056.57 4,056.74 4,055.96 4,055.96 0.0K
13:46 4,056.58 4,057.19 4,056.58 4,057.19 0.0K
13:47 4,056.50 4,058.49 4,056.50 4,058.49 0.0K
13:48 4,059.00 4,059.00 4,057.94 4,057.94 0.0K
13:49 4,058.25 4,058.25 4,057.66 4,057.79 0.0K
13:50 4,056.94 4,056.94 4,056.30 4,056.57 0.0K
13:51 4,056.32 4,057.47 4,056.32 4,057.47 0.0K
13:52 4,057.77 4,059.26 4,057.77 4,059.26 0.0K
13:53 4,059.19 4,059.76 4,058.86 4,059.56 0.0K
13:54 4,059.63 4,059.87 4,059.17 4,059.87 0.0K
13:55 4,059.64 4,060.61 4,059.64 4,060.61 0.0K
13:56 4,060.60 4,061.82 4,060.60 4,061.82 0.0K
13:57 4,062.36 4,063.14 4,062.36 4,063.14 0.0K
13:58 4,063.11 4,064.50 4,063.11 4,064.50 0.0K
13:59 4,064.26 4,064.26 4,062.65 4,062.65 0.0K
14:00 4,062.41 4,063.07 4,062.41 4,063.07 0.0K
14:01 4,063.32 4,063.32 4,062.98 4,063.25 0.0K
14:02 4,064.74 4,068.20 4,064.74 4,068.20 0.0K
14:03 4,067.45 4,069.17 4,067.45 4,069.17 0.0K
14:04 4,068.88 4,068.88 4,068.01 4,068.01 0.0K
14:05 4,068.29 4,069.07 4,067.69 4,068.99 0.0K
14:06 4,068.70 4,069.57 4,068.70 4,069.57 0.0K
14:07 4,070.10 4,071.23 4,069.99 4,071.23 0.0K
14:08 4,071.70 4,072.30 4,071.70 4,072.06 0.0K
14:09 4,072.25 4,072.25 4,071.01 4,071.01 0.0K
14:10 4,071.03 4,071.45 4,069.72 4,069.72 0.0K
14:11 4,069.13 4,069.13 4,067.51 4,067.79 0.0K
14:12 4,068.63 4,069.22 4,068.63 4,068.71 0.0K
14:13 4,068.83 4,069.19 4,068.04 4,068.04 0.0K
14:14 4,068.01 4,068.65 4,068.01 4,068.63 0.0K
14:15 4,068.72 4,068.72 4,067.93 4,067.93 0.0K
14:16 4,068.12 4,069.39 4,068.12 4,069.39 0.0K
14:17 4,069.44 4,069.71 4,069.44 4,069.46 0.0K
14:18 4,069.10 4,070.08 4,069.10 4,069.94 0.0K
14:19 4,069.12 4,069.52 4,069.05 4,069.13 0.0K
14:20 4,069.27 4,069.50 4,069.12 4,069.49 0.0K
14:21 4,070.08 4,070.96 4,069.73 4,070.96 0.0K
14:22 4,071.20 4,071.63 4,070.93 4,071.63 0.0K
14:23 4,071.90 4,073.75 4,071.90 4,073.75 0.0K
14:24 4,074.70 4,074.70 4,073.12 4,073.12 0.0K
14:25 4,073.60 4,074.78 4,073.60 4,074.59 0.0K
14:26 4,074.73 4,074.73 4,071.46 4,071.46 0.0K
14:27 4,070.48 4,070.79 4,070.45 4,070.45 0.0K
14:28 4,069.20 4,070.67 4,069.20 4,070.67 0.0K
14:29 4,070.85 4,070.85 4,068.18 4,068.27 0.0K
14:30 4,068.11 4,068.45 4,067.74 4,067.74 0.0K
14:31 4,068.30 4,068.30 4,066.64 4,067.59 0.0K
14:32 4,066.26 4,067.24 4,066.26 4,067.24 0.0K
14:33 4,067.71 4,067.71 4,065.63 4,065.63 0.0K
14:34 4,065.90 4,067.08 4,065.90 4,067.08 0.0K
14:35 4,066.80 4,066.90 4,066.45 4,066.90 0.0K
14:36 4,066.96 4,068.88 4,066.96 4,068.88 0.0K
14:37 4,068.05 4,069.77 4,068.05 4,069.23 0.0K
14:38 4,070.32 4,070.33 4,069.83 4,069.83 0.0K
14:39 4,069.47 4,070.03 4,069.47 4,069.74 0.0K
14:40 4,070.20 4,071.78 4,070.20 4,071.78 0.0K
14:41 4,070.99 4,070.99 4,069.45 4,069.45 0.0K
14:42 4,069.62 4,069.84 4,069.62 4,069.84 0.0K
14:43 4,069.94 4,071.14 4,069.94 4,071.14 0.0K
14:44 4,071.54 4,072.15 4,071.54 4,071.92 0.0K
14:45 4,071.70 4,071.75 4,071.36 4,071.36 0.0K
14:46 4,071.80 4,074.69 4,071.80 4,074.69 0.0K
14:47 4,074.22 4,074.22 4,073.21 4,073.21 0.0K
14:48 4,071.89 4,072.86 4,071.86 4,072.86 0.0K
14:49 4,072.90 4,072.90 4,071.09 4,071.54 0.0K
14:50 4,071.27 4,072.20 4,071.27 4,072.20 0.0K
14:51 4,072.69 4,073.29 4,072.57 4,073.29 0.0K
14:52 4,073.87 4,073.99 4,073.71 4,073.99 0.0K
14:53 4,074.37 4,074.37 4,073.39 4,073.39 0.0K
14:54 4,073.78 4,073.78 4,072.92 4,072.92 0.0K
14:55 4,072.67 4,074.09 4,072.67 4,074.09 0.0K
14:56 4,074.30 4,074.66 4,074.15 4,074.15 0.0K
14:57 4,074.22 4,074.26 4,073.98 4,073.98 0.0K
14:58 4,073.97 4,074.59 4,073.88 4,074.59 0.0K
14:59 4,075.22 4,075.90 4,075.22 4,075.71 0.0K
15:00 4,075.33 4,076.30 4,075.33 4,075.89 0.0K
15:01 4,075.92 4,077.41 4,075.92 4,077.41 0.0K
15:02 4,078.24 4,078.24 4,077.52 4,077.57 0.0K
15:03 4,076.89 4,076.89 4,074.20 4,074.20 0.0K
15:04 4,074.09 4,074.09 4,072.84 4,073.83 0.0K
15:05 4,073.62 4,073.62 4,073.00 4,073.52 0.0K
15:06 4,073.89 4,074.21 4,072.95 4,074.21 0.0K
15:07 4,075.23 4,075.84 4,075.06 4,075.84 0.0K
15:08 4,075.84 4,076.83 4,075.49 4,076.83 0.0K
15:09 4,076.99 4,076.99 4,076.30 4,076.30 0.0K
15:10 4,076.11 4,077.28 4,076.11 4,077.28 0.0K
15:11 4,077.99 4,078.92 4,077.13 4,077.13 0.0K
15:12 4,077.54 4,077.93 4,076.86 4,077.93 0.0K
15:13 4,078.05 4,079.64 4,078.05 4,079.64 0.0K
15:14 4,078.52 4,078.62 4,077.46 4,077.77 0.0K
15:15 4,078.30 4,079.07 4,078.30 4,078.30 0.0K
15:16 4,077.92 4,077.92 4,077.07 4,077.32 0.0K
15:17 4,077.07 4,079.71 4,077.07 4,079.71 0.0K
15:18 4,080.45 4,080.45 4,079.58 4,079.58 0.0K
15:19 4,079.76 4,080.75 4,079.76 4,080.75 0.0K
15:20 4,080.58 4,080.63 4,080.49 4,080.63 0.0K
15:21 4,080.79 4,082.91 4,080.79 4,082.91 0.0K
15:22 4,083.67 4,084.20 4,083.53 4,084.02 0.0K
15:23 4,084.10 4,085.25 4,084.10 4,085.05 0.0K
15:24 4,085.46 4,086.94 4,085.46 4,086.94 0.0K
15:25 4,086.99 4,086.99 4,085.08 4,085.08 0.0K
15:26 4,085.13 4,085.13 4,084.33 4,085.01 0.0K
15:27 4,085.03 4,085.03 4,084.79 4,085.02 0.0K
15:28 4,084.58 4,084.58 4,083.02 4,083.02 0.0K
15:29 4,081.98 4,081.98 4,080.45 4,080.45 0.0K
15:30 4,080.88 4,080.88 4,077.35 4,077.35 0.0K
15:31 4,075.47 4,075.47 4,072.33 4,072.33 0.0K
15:32 4,071.99 4,071.99 4,068.32 4,069.10 0.0K
15:33 4,068.36 4,068.36 4,065.79 4,065.79 0.0K
15:34 4,064.49 4,065.17 4,064.00 4,065.17 0.0K
15:35 4,065.58 4,067.45 4,064.93 4,067.45 0.0K
15:36 4,067.76 4,067.76 4,066.88 4,066.91 0.0K
15:37 4,066.00 4,066.00 4,064.96 4,065.02 0.0K
15:38 4,064.28 4,064.28 4,062.85 4,063.60 0.0K
15:39 4,062.37 4,063.21 4,061.91 4,061.91 0.0K
15:40 4,062.28 4,062.28 4,059.84 4,059.84 0.0K
15:41 4,058.61 4,058.64 4,057.06 4,057.06 0.0K
15:42 4,057.20 4,058.54 4,056.87 4,058.38 0.0K
15:43 4,058.65 4,061.85 4,058.65 4,061.07 0.0K
15:44 4,061.05 4,061.47 4,059.54 4,061.47 0.0K
15:45 4,061.14 4,063.84 4,061.14 4,062.46 0.0K
15:46 4,060.61 4,060.61 4,058.78 4,058.78 0.0K
15:47 4,059.02 4,059.02 4,057.55 4,057.55 0.0K
15:48 4,056.82 4,056.82 4,055.02 4,055.02 0.0K
15:49 4,055.62 4,055.62 4,053.58 4,053.58 0.0K
15:50 4,052.99 4,052.99 4,045.53 4,045.53 0.0K
15:51 4,043.52 4,043.52 4,040.21 4,040.21 0.0K
15:52 4,039.64 4,039.64 4,036.26 4,036.26 0.0K
15:53 4,034.91 4,039.79 4,034.91 4,039.79 0.0K
15:54 4,040.67 4,043.31 4,040.67 4,043.10 0.0K
15:55 4,043.76 4,046.82 4,043.76 4,045.49 0.0K
15:56 4,045.70 4,045.88 4,044.88 4,045.88 0.0K
15:57 4,045.35 4,046.33 4,044.80 4,046.33 0.0K
15:58 4,046.29 4,046.29 4,043.48 4,043.48 0.0K
15:59 4,044.88 4,045.13 4,043.08 4,045.13 0.0K
16:00 4,044.42 4,045.33 4,044.42 4,045.33 0.0K
16:01 4,045.33 4,045.33 4,044.66 4,044.66 0.0K
16:02 4,044.69 4,044.69 4,044.44 4,044.44 0.0K
16:03 4,044.44 4,044.51 4,044.44 4,044.51 0.0K
16:04 4,044.65 4,044.75 4,044.58 4,044.65 0.0K
16:05 4,044.69 4,044.77 4,044.69 4,044.77 0.0K
16:06 4,044.80 4,044.80 4,044.76 4,044.78 0.0K
16:07 4,044.78 4,044.94 4,044.78 4,044.94 0.0K
16:08 4,044.94 4,044.94 4,044.94 4,044.94 0.0K
16:09 4,044.94 4,044.94 4,044.94 4,044.94 0.0K
16:10 4,045.06 4,045.10 4,045.06 4,045.10 0.0K
16:11 4,045.12 4,045.12 4,045.01 4,045.01 0.0K
16:12 4,045.01 4,045.44 4,045.01 4,045.44 0.0K
16:13 4,045.44 4,045.52 4,045.36 4,045.52 0.0K
16:14 4,045.47 4,045.47 4,045.43 4,045.43 0.0K
16:15 4,045.43 4,045.43 4,045.43 4,045.43 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