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 4,002.68 4,006.50 4,002.68 4,006.50 0.0K
09:32 4,006.25 4,006.25 4,001.55 4,002.80 0.0K
09:33 4,002.03 4,002.03 3,998.75 3,998.75 0.0K
09:34 3,996.82 3,998.26 3,996.82 3,998.26 0.0K
09:35 3,999.13 4,004.00 3,999.13 4,004.00 0.0K
09:36 4,004.72 4,004.72 4,000.92 4,000.92 0.0K
09:37 4,001.88 4,002.12 4,001.36 4,002.12 0.0K
09:38 4,002.61 4,003.89 4,002.48 4,003.89 0.0K
09:39 4,003.13 4,004.69 4,002.60 4,004.69 0.0K
09:40 4,004.68 4,006.05 4,003.09 4,006.05 0.0K
09:41 4,007.48 4,008.71 4,006.79 4,006.79 0.0K
09:42 4,006.76 4,008.36 4,006.76 4,008.35 0.0K
09:43 4,008.18 4,008.99 4,007.72 4,007.72 0.0K
09:44 4,008.35 4,009.74 4,008.35 4,009.10 0.0K
09:45 4,009.53 4,010.37 4,009.01 4,009.01 0.0K
09:46 4,009.10 4,009.83 4,006.76 4,006.76 0.0K
09:47 4,007.48 4,007.48 4,003.65 4,003.65 0.0K
09:48 4,005.25 4,005.25 4,003.27 4,003.88 0.0K
09:49 4,004.30 4,006.90 4,003.67 4,006.90 0.0K
09:50 4,007.07 4,007.73 4,006.71 4,006.88 0.0K
09:51 4,007.45 4,007.94 4,007.12 4,007.25 0.0K
09:52 4,003.22 4,003.36 4,002.56 4,003.36 0.0K
09:53 4,002.84 4,002.84 4,001.19 4,001.19 0.0K
09:54 4,000.91 4,000.91 3,998.24 3,998.73 0.0K
09:55 3,999.53 4,001.04 3,999.53 4,000.25 0.0K
09:56 4,002.56 4,004.15 4,001.19 4,004.15 0.0K
09:57 4,003.31 4,004.26 4,003.31 4,003.65 0.0K
09:58 4,003.85 4,005.45 4,003.81 4,004.31 0.0K
09:59 4,004.69 4,004.69 4,001.80 4,002.03 0.0K
10:00 4,001.50 4,001.50 3,997.30 3,997.74 0.0K
10:01 3,999.81 3,999.81 3,997.23 3,997.23 0.0K
10:02 3,997.10 3,997.10 3,995.12 3,995.12 0.0K
10:03 3,995.69 3,997.31 3,995.63 3,995.63 0.0K
10:04 3,995.04 3,995.04 3,993.68 3,994.18 0.0K
10:05 3,994.41 3,995.34 3,993.83 3,993.83 0.0K
10:06 3,994.57 3,994.57 3,993.26 3,993.89 0.0K
10:07 3,994.52 3,995.94 3,994.52 3,995.03 0.0K
10:08 3,995.18 3,995.18 3,993.52 3,994.36 0.0K
10:09 3,994.40 3,995.52 3,994.40 3,994.54 0.0K
10:10 3,993.78 3,994.04 3,992.58 3,994.04 0.0K
10:11 3,993.98 3,996.13 3,993.58 3,993.58 0.0K
10:12 3,994.87 3,996.22 3,994.87 3,996.22 0.0K
10:13 3,996.99 3,996.99 3,995.90 3,996.03 0.0K
10:14 3,995.54 3,996.06 3,995.54 3,995.72 0.0K
10:15 3,996.14 3,998.21 3,996.04 3,998.21 0.0K
10:16 3,997.63 3,997.63 3,996.75 3,996.75 0.0K
10:17 3,996.70 3,997.13 3,994.76 3,994.76 0.0K
10:18 3,994.88 3,995.04 3,994.57 3,995.04 0.0K
10:19 3,994.07 3,994.07 3,992.57 3,993.58 0.0K
10:20 3,993.31 3,993.31 3,992.85 3,992.85 0.0K
10:21 3,992.79 3,994.44 3,991.55 3,994.01 0.0K
10:22 3,993.22 3,993.22 3,991.52 3,991.80 0.0K
10:23 3,991.87 3,995.89 3,991.87 3,995.89 0.0K
10:24 3,995.21 3,995.21 3,993.79 3,995.15 0.0K
10:25 3,995.59 3,996.34 3,995.59 3,995.93 0.0K
10:26 3,996.17 3,996.17 3,994.70 3,994.77 0.0K
10:27 3,993.77 3,994.57 3,993.77 3,993.85 0.0K
10:28 3,992.92 3,992.92 3,992.49 3,992.49 0.0K
10:29 3,993.00 3,993.00 3,991.20 3,992.02 0.0K
10:30 3,992.01 3,992.01 3,990.24 3,990.70 0.0K
10:31 3,991.86 3,994.17 3,991.86 3,991.94 0.0K
10:32 3,991.62 3,991.93 3,990.07 3,990.07 0.0K
10:33 3,990.31 3,990.31 3,989.64 3,989.64 0.0K
10:34 3,989.60 3,989.60 3,987.51 3,988.35 0.0K
10:35 3,988.01 3,988.01 3,986.99 3,986.99 0.0K
10:36 3,987.11 3,988.76 3,987.10 3,988.76 0.0K
10:37 3,987.79 3,990.34 3,987.79 3,990.34 0.0K
10:38 3,989.21 3,991.43 3,989.21 3,991.43 0.0K
10:39 3,991.55 3,991.55 3,989.29 3,989.29 0.0K
10:40 3,989.42 3,989.42 3,988.08 3,989.14 0.0K
10:41 3,988.82 3,989.39 3,988.53 3,988.53 0.0K
10:42 3,988.03 3,988.03 3,987.73 3,988.01 0.0K
10:43 3,988.26 3,988.81 3,986.48 3,988.81 0.0K
10:44 3,988.62 3,988.62 3,987.01 3,987.51 0.0K
10:45 3,987.47 3,987.47 3,985.30 3,985.30 0.0K
10:46 3,986.12 3,986.12 3,985.45 3,985.79 0.0K
10:47 3,985.31 3,986.06 3,984.41 3,986.06 0.0K
10:48 3,987.14 3,989.47 3,987.14 3,989.47 0.0K
10:49 3,989.06 3,989.06 3,986.02 3,986.02 0.0K
10:50 3,987.20 3,987.42 3,986.54 3,986.54 0.0K
10:51 3,985.90 3,985.90 3,984.76 3,984.97 0.0K
10:52 3,985.08 3,985.08 3,983.11 3,983.11 0.0K
10:53 3,983.18 3,983.46 3,982.66 3,982.66 0.0K
10:54 3,983.04 3,983.04 3,981.68 3,982.36 0.0K
10:55 3,981.95 3,981.95 3,980.03 3,980.03 0.0K
10:56 3,980.30 3,981.33 3,980.02 3,980.06 0.0K
10:57 3,980.68 3,980.68 3,979.58 3,979.84 0.0K
10:58 3,980.74 3,981.07 3,979.82 3,981.07 0.0K
10:59 3,981.89 3,983.24 3,981.89 3,983.06 0.0K
11:00 3,983.87 3,986.99 3,983.87 3,985.00 0.0K
11:01 3,985.79 3,988.43 3,985.79 3,988.43 0.0K
11:02 3,988.14 3,988.14 3,986.29 3,987.19 0.0K
11:03 3,988.48 3,988.70 3,987.73 3,987.73 0.0K
11:04 3,988.87 3,988.87 3,986.94 3,988.38 0.0K
11:05 3,987.59 3,988.35 3,987.18 3,987.18 0.0K
11:06 3,986.50 3,988.38 3,986.49 3,988.38 0.0K
11:07 3,989.47 3,990.03 3,988.86 3,989.49 0.0K
11:08 3,989.61 3,989.67 3,987.86 3,987.86 0.0K
11:09 3,988.27 3,990.25 3,988.27 3,990.25 0.0K
11:10 3,990.14 3,990.14 3,989.02 3,989.45 0.0K
11:11 3,988.98 3,988.98 3,987.78 3,987.78 0.0K
11:12 3,987.67 3,989.27 3,987.67 3,989.27 0.0K
11:13 3,989.56 3,990.57 3,989.56 3,990.57 0.0K
11:14 3,989.71 3,990.53 3,989.30 3,990.53 0.0K
11:15 3,990.00 3,990.00 3,988.96 3,989.96 0.0K
11:16 3,989.67 3,989.67 3,988.48 3,988.48 0.0K
11:17 3,988.41 3,990.53 3,988.38 3,990.53 0.0K
11:18 3,990.20 3,990.20 3,988.34 3,988.34 0.0K
11:19 3,987.55 3,987.55 3,985.82 3,985.82 0.0K
11:20 3,985.98 3,986.49 3,985.51 3,986.49 0.0K
11:21 3,985.93 3,985.93 3,985.50 3,985.50 0.0K
11:22 3,985.84 3,988.20 3,985.84 3,988.20 0.0K
11:23 3,988.01 3,989.65 3,988.01 3,989.65 0.0K
11:24 3,989.55 3,990.29 3,989.55 3,990.29 0.0K
11:25 3,989.56 3,990.14 3,988.72 3,990.14 0.0K
11:26 3,989.71 3,989.71 3,987.95 3,989.32 0.0K
11:27 3,988.86 3,988.96 3,988.64 3,988.64 0.0K
11:28 3,988.08 3,988.64 3,987.68 3,988.64 0.0K
11:29 3,988.29 3,988.97 3,988.29 3,988.97 0.0K
11:30 3,989.32 3,991.10 3,989.32 3,991.10 0.0K
11:31 3,990.82 3,992.01 3,990.82 3,992.01 0.0K
11:32 3,992.34 3,993.50 3,992.09 3,993.50 0.0K
11:33 3,993.29 3,993.38 3,991.72 3,993.38 0.0K
11:34 3,993.95 3,994.95 3,993.95 3,994.95 0.0K
11:35 3,994.30 3,994.96 3,993.76 3,994.96 0.0K
11:36 3,995.35 3,995.86 3,995.22 3,995.22 0.0K
11:37 3,995.71 3,996.82 3,995.71 3,995.88 0.0K
11:38 3,994.91 3,995.07 3,994.69 3,995.06 0.0K
11:39 3,995.08 3,995.08 3,992.33 3,992.33 0.0K
11:40 3,992.25 3,992.49 3,991.32 3,991.72 0.0K
11:41 3,991.34 3,991.34 3,988.03 3,988.03 0.0K
11:42 3,987.91 3,987.91 3,986.32 3,986.77 0.0K
11:43 3,985.99 3,986.97 3,985.12 3,985.12 0.0K
11:44 3,985.20 3,985.44 3,983.42 3,983.42 0.0K
11:45 3,983.98 3,985.18 3,983.98 3,985.07 0.0K
11:46 3,985.15 3,986.87 3,985.15 3,986.87 0.0K
11:47 3,986.77 3,988.04 3,986.77 3,988.04 0.0K
11:48 3,988.22 3,989.46 3,988.22 3,989.46 0.0K
11:49 3,989.18 3,989.26 3,988.18 3,989.26 0.0K
11:50 3,989.34 3,989.34 3,987.12 3,987.12 0.0K
11:51 3,986.77 3,987.19 3,986.75 3,987.19 0.0K
11:52 3,987.29 3,987.32 3,986.29 3,986.29 0.0K
11:53 3,986.02 3,986.78 3,986.02 3,986.78 0.0K
11:54 3,986.45 3,987.18 3,986.45 3,987.12 0.0K
11:55 3,986.93 3,986.93 3,985.96 3,985.96 0.0K
11:56 3,986.60 3,986.60 3,984.35 3,984.35 0.0K
11:57 3,983.87 3,984.77 3,983.87 3,984.77 0.0K
11:58 3,984.97 3,984.97 3,983.15 3,983.15 0.0K
11:59 3,983.32 3,984.34 3,983.32 3,984.34 0.0K
12:00 3,983.92 3,984.42 3,983.87 3,983.87 0.0K
12:01 3,983.86 3,985.64 3,983.86 3,985.64 0.0K
12:02 3,985.39 3,986.11 3,985.32 3,985.32 0.0K
12:03 3,985.18 3,985.18 3,983.70 3,984.06 0.0K
12:04 3,983.54 3,984.34 3,983.18 3,983.18 0.0K
12:05 3,982.01 3,982.05 3,981.74 3,981.74 0.0K
12:06 3,982.98 3,983.22 3,982.73 3,982.73 0.0K
12:07 3,983.24 3,983.85 3,982.17 3,982.17 0.0K
12:08 3,982.46 3,983.23 3,981.51 3,981.51 0.0K
12:09 3,981.37 3,981.90 3,981.37 3,981.90 0.0K
12:10 3,981.86 3,982.44 3,981.86 3,982.38 0.0K
12:11 3,982.35 3,983.37 3,982.35 3,983.12 0.0K
12:12 3,983.81 3,983.84 3,983.59 3,983.65 0.0K
12:13 3,983.33 3,984.34 3,983.33 3,984.34 0.0K
12:14 3,984.48 3,985.43 3,984.48 3,985.43 0.0K
12:15 3,986.04 3,986.04 3,984.54 3,984.54 0.0K
12:16 3,983.78 3,983.78 3,983.15 3,983.15 0.0K
12:17 3,982.08 3,982.08 3,981.29 3,981.29 0.0K
12:18 3,981.49 3,982.08 3,978.93 3,978.93 0.0K
12:19 3,979.26 3,980.39 3,979.26 3,980.27 0.0K
12:20 3,979.84 3,980.25 3,979.84 3,980.25 0.0K
12:21 3,979.84 3,979.84 3,979.41 3,979.80 0.0K
12:22 3,979.60 3,979.60 3,978.38 3,979.04 0.0K
12:23 3,979.05 3,979.05 3,977.00 3,977.00 0.0K
12:24 3,977.01 3,979.23 3,977.01 3,979.23 0.0K
12:25 3,979.29 3,979.80 3,979.29 3,979.60 0.0K
12:26 3,980.78 3,980.78 3,979.88 3,980.01 0.0K
12:27 3,979.74 3,979.85 3,979.20 3,979.54 0.0K
12:28 3,979.69 3,981.23 3,979.69 3,981.23 0.0K
12:29 3,981.77 3,982.00 3,980.99 3,981.99 0.0K
12:30 3,982.39 3,983.29 3,982.18 3,983.29 0.0K
12:31 3,984.72 3,984.72 3,983.88 3,983.97 0.0K
12:32 3,985.72 3,986.42 3,985.65 3,985.65 0.0K
12:33 3,985.85 3,986.80 3,985.40 3,986.80 0.0K
12:34 3,988.20 3,988.80 3,987.56 3,987.56 0.0K
12:35 3,988.66 3,988.66 3,985.54 3,985.54 0.0K
12:36 3,985.25 3,985.25 3,983.72 3,983.72 0.0K
12:37 3,984.05 3,984.05 3,983.11 3,983.11 0.0K
12:38 3,982.90 3,983.02 3,981.77 3,981.77 0.0K
12:39 3,981.51 3,981.51 3,979.14 3,979.14 0.0K
12:40 3,978.44 3,979.27 3,978.44 3,979.27 0.0K
12:41 3,979.78 3,980.30 3,979.35 3,980.30 0.0K
12:42 3,979.60 3,979.60 3,978.85 3,979.33 0.0K
12:43 3,980.36 3,980.95 3,980.12 3,980.12 0.0K
12:44 3,979.69 3,979.74 3,979.21 3,979.21 0.0K
12:45 3,979.17 3,979.63 3,979.17 3,979.60 0.0K
12:46 3,980.60 3,981.63 3,980.25 3,980.25 0.0K
12:47 3,981.22 3,981.22 3,980.37 3,980.37 0.0K
12:48 3,980.89 3,980.89 3,979.28 3,980.00 0.0K
12:49 3,979.85 3,979.88 3,979.70 3,979.80 0.0K
12:50 3,979.87 3,980.70 3,979.64 3,980.70 0.0K
12:51 3,980.30 3,981.60 3,980.24 3,981.60 0.0K
12:52 3,981.42 3,981.42 3,979.37 3,979.55 0.0K
12:53 3,980.32 3,983.02 3,980.32 3,982.15 0.0K
12:54 3,981.26 3,981.80 3,981.13 3,981.80 0.0K
12:55 3,981.74 3,982.23 3,981.52 3,982.23 0.0K
12:56 3,981.68 3,982.72 3,981.68 3,982.72 0.0K
12:57 3,983.32 3,983.32 3,981.25 3,981.36 0.0K
12:58 3,981.10 3,981.10 3,980.35 3,980.40 0.0K
12:59 3,980.35 3,980.90 3,980.17 3,980.49 0.0K
13:00 3,979.97 3,980.63 3,979.64 3,980.63 0.0K
13:01 3,980.10 3,980.10 3,979.78 3,979.81 0.0K
13:02 3,979.41 3,979.77 3,977.11 3,977.12 0.0K
13:03 3,978.62 3,978.62 3,976.02 3,976.02 0.0K
13:04 3,975.74 3,976.25 3,975.74 3,975.90 0.0K
13:05 3,975.63 3,977.27 3,975.63 3,976.43 0.0K
13:06 3,976.24 3,976.31 3,975.48 3,976.31 0.0K
13:07 3,975.41 3,975.41 3,974.75 3,975.27 0.0K
13:08 3,975.32 3,976.14 3,974.33 3,974.33 0.0K
13:09 3,974.54 3,974.87 3,974.35 3,974.35 0.0K
13:10 3,974.01 3,974.67 3,972.84 3,974.67 0.0K
13:11 3,973.83 3,973.83 3,970.93 3,970.93 0.0K
13:12 3,971.73 3,972.02 3,971.63 3,971.82 0.0K
13:13 3,971.79 3,972.45 3,971.47 3,972.28 0.0K
13:14 3,972.66 3,974.66 3,972.66 3,974.66 0.0K
13:15 3,974.91 3,975.52 3,974.91 3,975.52 0.0K
13:16 3,975.21 3,975.79 3,974.83 3,975.79 0.0K
13:17 3,975.64 3,976.72 3,975.64 3,976.23 0.0K
13:18 3,975.23 3,975.23 3,974.60 3,974.60 0.0K
13:19 3,974.68 3,976.25 3,974.68 3,975.83 0.0K
13:20 3,976.00 3,976.70 3,975.66 3,976.70 0.0K
13:21 3,976.75 3,978.48 3,976.75 3,977.70 0.0K
13:22 3,976.19 3,978.03 3,976.19 3,978.03 0.0K
13:23 3,978.99 3,979.34 3,978.54 3,978.54 0.0K
13:24 3,978.26 3,979.15 3,978.26 3,978.84 0.0K
13:25 3,978.36 3,978.36 3,976.93 3,976.93 0.0K
13:26 3,976.18 3,977.59 3,976.07 3,976.07 0.0K
13:27 3,976.99 3,976.99 3,975.86 3,976.37 0.0K
13:28 3,976.29 3,976.64 3,975.77 3,975.77 0.0K
13:29 3,975.31 3,975.53 3,974.25 3,974.25 0.0K
13:30 3,974.18 3,974.18 3,973.24 3,973.24 0.0K
13:31 3,973.90 3,973.90 3,972.12 3,972.83 0.0K
13:32 3,972.95 3,973.68 3,972.95 3,973.26 0.0K
13:33 3,972.89 3,973.58 3,972.89 3,973.58 0.0K
13:34 3,973.02 3,973.02 3,971.44 3,971.44 0.0K
13:35 3,971.34 3,971.68 3,971.15 3,971.47 0.0K
13:36 3,971.69 3,972.59 3,970.06 3,970.06 0.0K
13:37 3,970.23 3,970.23 3,967.23 3,967.23 0.0K
13:38 3,967.60 3,969.64 3,967.60 3,969.64 0.0K
13:39 3,970.12 3,970.69 3,970.03 3,970.13 0.0K
13:40 3,970.23 3,970.48 3,969.66 3,969.66 0.0K
13:41 3,969.92 3,969.93 3,969.28 3,969.93 0.0K
13:42 3,969.22 3,970.21 3,969.22 3,970.21 0.0K
13:43 3,970.05 3,970.24 3,969.79 3,970.24 0.0K
13:44 3,970.43 3,970.43 3,969.44 3,969.44 0.0K
13:45 3,968.95 3,969.81 3,968.81 3,969.81 0.0K
13:46 3,971.14 3,971.14 3,969.15 3,969.15 0.0K
13:47 3,968.71 3,968.92 3,967.34 3,968.92 0.0K
13:48 3,968.71 3,968.78 3,968.39 3,968.39 0.0K
13:49 3,967.58 3,967.92 3,967.58 3,967.73 0.0K
13:50 3,967.68 3,967.68 3,967.01 3,967.12 0.0K
13:51 3,966.73 3,966.73 3,965.88 3,966.66 0.0K
13:52 3,966.24 3,967.42 3,966.24 3,967.32 0.0K
13:53 3,967.07 3,969.11 3,967.07 3,969.11 0.0K
13:54 3,969.90 3,969.90 3,969.25 3,969.25 0.0K
13:55 3,970.10 3,970.44 3,969.63 3,970.20 0.0K
13:56 3,969.26 3,969.26 3,967.85 3,968.00 0.0K
13:57 3,967.76 3,969.23 3,967.76 3,969.13 0.0K
13:58 3,969.10 3,969.38 3,968.77 3,969.34 0.0K
13:59 3,968.68 3,969.04 3,967.46 3,967.46 0.0K
14:00 3,967.66 3,967.92 3,966.58 3,966.58 0.0K
14:01 3,967.59 3,967.67 3,966.73 3,966.73 0.0K
14:02 3,967.49 3,967.49 3,966.61 3,967.37 0.0K
14:03 3,967.16 3,967.65 3,966.27 3,966.27 0.0K
14:04 3,966.21 3,966.21 3,965.61 3,965.61 0.0K
14:05 3,965.34 3,965.34 3,965.01 3,965.07 0.0K
14:06 3,964.99 3,964.99 3,962.60 3,963.23 0.0K
14:07 3,963.28 3,963.28 3,962.82 3,963.06 0.0K
14:08 3,962.95 3,963.10 3,962.83 3,963.10 0.0K
14:09 3,962.95 3,964.79 3,962.95 3,964.47 0.0K
14:10 3,965.22 3,967.01 3,965.22 3,967.01 0.0K
14:11 3,965.89 3,971.32 3,965.63 3,971.32 0.0K
14:12 3,969.01 3,969.12 3,968.04 3,968.42 0.0K
14:13 3,968.56 3,968.56 3,967.49 3,967.49 0.0K
14:14 3,965.92 3,967.13 3,965.92 3,967.13 0.0K
14:15 3,967.09 3,968.23 3,967.09 3,968.23 0.0K
14:16 3,968.67 3,968.90 3,968.10 3,968.10 0.0K
14:17 3,968.07 3,968.60 3,967.99 3,968.08 0.0K
14:18 3,968.55 3,969.44 3,968.55 3,969.07 0.0K
14:19 3,969.02 3,969.02 3,966.42 3,966.42 0.0K
14:20 3,966.12 3,967.36 3,966.12 3,966.84 0.0K
14:21 3,967.15 3,967.36 3,967.15 3,967.34 0.0K
14:22 3,967.09 3,967.09 3,965.36 3,966.31 0.0K
14:23 3,966.68 3,966.68 3,965.71 3,966.22 0.0K
14:24 3,965.81 3,966.54 3,965.81 3,966.31 0.0K
14:25 3,966.20 3,966.23 3,965.63 3,965.63 0.0K
14:26 3,966.04 3,966.04 3,964.31 3,964.31 0.0K
14:27 3,963.27 3,963.33 3,963.18 3,963.24 0.0K
14:28 3,962.77 3,963.35 3,962.77 3,963.35 0.0K
14:29 3,963.38 3,963.89 3,963.27 3,963.89 0.0K
14:30 3,964.18 3,965.50 3,964.18 3,965.21 0.0K
14:31 3,965.86 3,966.29 3,965.83 3,966.26 0.0K
14:32 3,966.83 3,966.83 3,965.54 3,965.54 0.0K
14:33 3,964.55 3,964.74 3,964.45 3,964.74 0.0K
14:34 3,965.06 3,965.06 3,964.51 3,964.98 0.0K
14:35 3,964.86 3,964.86 3,963.81 3,963.81 0.0K
14:36 3,963.29 3,963.70 3,963.29 3,963.70 0.0K
14:37 3,963.22 3,963.22 3,962.70 3,963.00 0.0K
14:38 3,962.41 3,962.41 3,961.81 3,962.16 0.0K
14:39 3,962.04 3,962.29 3,961.70 3,961.70 0.0K
14:40 3,961.54 3,961.54 3,960.86 3,961.00 0.0K
14:41 3,960.70 3,960.70 3,960.09 3,960.69 0.0K
14:42 3,958.79 3,960.93 3,958.79 3,960.93 0.0K
14:43 3,961.67 3,962.00 3,961.40 3,961.95 0.0K
14:44 3,961.41 3,961.41 3,960.67 3,960.86 0.0K
14:45 3,961.16 3,961.81 3,961.16 3,961.81 0.0K
14:46 3,962.31 3,962.39 3,960.78 3,960.78 0.0K
14:47 3,960.74 3,961.42 3,960.74 3,961.42 0.0K
14:48 3,961.38 3,961.46 3,960.77 3,960.85 0.0K
14:49 3,960.76 3,960.85 3,960.61 3,960.77 0.0K
14:50 3,960.25 3,960.25 3,959.82 3,959.93 0.0K
14:51 3,960.05 3,960.94 3,960.05 3,960.94 0.0K
14:52 3,960.86 3,960.86 3,960.02 3,960.73 0.0K
14:53 3,960.39 3,960.39 3,956.82 3,956.82 0.0K
14:54 3,957.64 3,958.04 3,956.54 3,956.54 0.0K
14:55 3,955.90 3,955.90 3,953.24 3,953.72 0.0K
14:56 3,953.06 3,953.06 3,952.02 3,952.28 0.0K
14:57 3,952.13 3,953.47 3,952.13 3,953.47 0.0K
14:58 3,953.09 3,953.09 3,952.58 3,952.58 0.0K
14:59 3,952.89 3,952.89 3,951.62 3,951.62 0.0K
15:00 3,951.07 3,952.88 3,951.07 3,952.88 0.0K
15:01 3,953.05 3,953.05 3,951.78 3,951.78 0.0K
15:02 3,951.82 3,951.85 3,951.59 3,951.83 0.0K
15:03 3,951.76 3,951.93 3,951.21 3,951.21 0.0K
15:04 3,951.51 3,951.51 3,947.48 3,947.48 0.0K
15:05 3,948.95 3,950.20 3,948.95 3,949.84 0.0K
15:06 3,948.48 3,948.48 3,946.22 3,946.22 0.0K
15:07 3,945.12 3,945.15 3,944.96 3,945.03 0.0K
15:08 3,944.59 3,945.38 3,944.59 3,945.38 0.0K
15:09 3,944.55 3,945.35 3,944.55 3,944.82 0.0K
15:10 3,944.66 3,945.91 3,944.66 3,945.91 0.0K
15:11 3,944.68 3,944.68 3,943.01 3,943.45 0.0K
15:12 3,944.17 3,947.25 3,944.17 3,947.25 0.0K
15:13 3,948.26 3,948.88 3,948.25 3,948.39 0.0K
15:14 3,949.99 3,951.95 3,949.33 3,951.95 0.0K
15:15 3,952.37 3,955.29 3,952.37 3,955.29 0.0K
15:16 3,955.41 3,958.09 3,955.41 3,956.42 0.0K
15:17 3,955.94 3,955.94 3,953.76 3,953.76 0.0K
15:18 3,954.65 3,955.33 3,954.65 3,955.33 0.0K
15:19 3,955.77 3,958.46 3,955.77 3,958.46 0.0K
15:20 3,958.73 3,961.10 3,958.39 3,960.55 0.0K
15:21 3,960.65 3,960.82 3,960.37 3,960.82 0.0K
15:22 3,959.64 3,961.32 3,959.64 3,961.32 0.0K
15:23 3,960.33 3,961.69 3,960.08 3,961.69 0.0K
15:24 3,961.84 3,963.46 3,961.79 3,963.46 0.0K
15:25 3,964.47 3,965.03 3,964.31 3,965.03 0.0K
15:26 3,965.78 3,968.13 3,965.19 3,968.13 0.0K
15:27 3,968.92 3,969.03 3,968.06 3,969.03 0.0K
15:28 3,969.36 3,970.67 3,969.36 3,969.64 0.0K
15:29 3,970.18 3,970.18 3,965.89 3,965.89 0.0K
15:30 3,964.00 3,967.65 3,964.00 3,967.41 0.0K
15:31 3,967.66 3,968.78 3,967.06 3,968.78 0.0K
15:32 3,968.24 3,969.98 3,968.24 3,969.43 0.0K
15:33 3,970.33 3,971.90 3,970.33 3,970.63 0.0K
15:34 3,970.99 3,974.55 3,970.99 3,974.55 0.0K
15:35 3,975.16 3,976.61 3,974.87 3,976.51 0.0K
15:36 3,974.67 3,974.67 3,971.11 3,971.11 0.0K
15:37 3,969.54 3,969.92 3,969.44 3,969.44 0.0K
15:38 3,968.81 3,968.81 3,967.43 3,967.51 0.0K
15:39 3,968.03 3,970.88 3,968.03 3,970.76 0.0K
15:40 3,971.14 3,971.64 3,970.06 3,970.06 0.0K
15:41 3,969.10 3,969.10 3,967.09 3,968.00 0.0K
15:42 3,968.79 3,968.79 3,962.40 3,962.40 0.0K
15:43 3,963.02 3,965.00 3,963.02 3,965.00 0.0K
15:44 3,964.01 3,964.01 3,961.08 3,961.08 0.0K
15:45 3,960.88 3,963.65 3,960.88 3,963.27 0.0K
15:46 3,964.01 3,964.01 3,962.75 3,962.75 0.0K
15:47 3,962.95 3,965.76 3,962.95 3,965.76 0.0K
15:48 3,966.61 3,967.51 3,965.62 3,965.92 0.0K
15:49 3,965.19 3,966.52 3,965.19 3,966.42 0.0K
15:50 3,966.34 3,969.62 3,966.34 3,969.38 0.0K
15:51 3,970.86 3,972.40 3,969.69 3,969.69 0.0K
15:52 3,968.99 3,971.55 3,968.99 3,971.55 0.0K
15:53 3,970.60 3,970.60 3,966.32 3,966.32 0.0K
15:54 3,965.62 3,965.62 3,962.97 3,962.97 0.0K
15:55 3,965.87 3,968.98 3,965.87 3,968.75 0.0K
15:56 3,969.43 3,969.79 3,969.28 3,969.79 0.0K
15:57 3,969.53 3,971.07 3,968.07 3,968.07 0.0K
15:58 3,967.64 3,967.91 3,966.62 3,966.62 0.0K
15:59 3,966.89 3,966.89 3,965.15 3,965.68 0.0K
16:00 3,968.84 3,968.84 3,968.48 3,968.48 0.0K
16:01 3,968.46 3,968.48 3,968.46 3,968.48 0.0K
16:02 3,968.48 3,968.48 3,968.39 3,968.41 0.0K
16:03 3,968.39 3,968.42 3,968.39 3,968.42 0.0K
16:04 3,968.42 3,968.43 3,968.42 3,968.43 0.0K
16:05 3,968.42 3,968.42 3,968.24 3,968.28 0.0K
16:06 3,968.28 3,968.31 3,968.28 3,968.31 0.0K
16:07 3,968.30 3,968.33 3,968.30 3,968.33 0.0K
16:08 3,968.33 3,968.33 3,968.14 3,968.14 0.0K
16:09 3,968.14 3,968.14 3,968.12 3,968.12 0.0K
16:10 3,968.14 3,968.14 3,968.13 3,968.14 0.0K
16:11 3,968.14 3,968.42 3,968.14 3,968.42 0.0K
16:12 3,968.41 3,968.41 3,968.40 3,968.41 0.0K
16:13 3,968.42 3,968.44 3,968.42 3,968.42 0.0K
16:14 3,968.40 3,968.43 3,968.40 3,968.42 0.0K
16:15 3,968.42 3,968.42 3,968.42 3,968.42 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