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 3,977.37 3,981.32 3,977.37 3,981.18 0.0K
09:32 3,981.41 3,982.52 3,980.61 3,980.61 0.0K
09:33 3,981.46 3,983.00 3,981.46 3,983.00 0.0K
09:34 3,982.04 3,983.04 3,981.12 3,981.12 0.0K
09:35 3,979.93 3,981.82 3,979.93 3,980.26 0.0K
09:36 3,979.50 3,980.49 3,979.50 3,980.49 0.0K
09:37 3,980.03 3,980.03 3,979.55 3,979.57 0.0K
09:38 3,976.44 3,976.44 3,974.27 3,976.02 0.0K
09:39 3,977.62 3,978.98 3,977.59 3,978.98 0.0K
09:40 3,978.63 3,978.83 3,977.37 3,978.83 0.0K
09:41 3,977.99 3,977.99 3,975.25 3,976.81 0.0K
09:42 3,977.42 3,977.48 3,975.74 3,975.74 0.0K
09:43 3,973.81 3,973.81 3,971.06 3,971.06 0.0K
09:44 3,970.35 3,970.35 3,967.04 3,968.41 0.0K
09:45 3,968.30 3,972.26 3,968.30 3,972.26 0.0K
09:46 3,971.86 3,972.25 3,969.90 3,969.90 0.0K
09:47 3,970.01 3,970.44 3,968.84 3,970.07 0.0K
09:48 3,969.17 3,969.17 3,964.37 3,964.37 0.0K
09:49 3,964.71 3,965.84 3,964.71 3,965.84 0.0K
09:50 3,966.78 3,968.95 3,966.78 3,968.95 0.0K
09:51 3,968.72 3,969.82 3,967.51 3,967.51 0.0K
09:52 3,967.50 3,971.45 3,967.50 3,970.45 0.0K
09:53 3,967.26 3,969.33 3,967.26 3,968.90 0.0K
09:54 3,967.58 3,967.58 3,965.66 3,965.66 0.0K
09:55 3,964.94 3,965.00 3,963.28 3,963.28 0.0K
09:56 3,963.28 3,963.28 3,959.39 3,959.39 0.0K
09:57 3,959.03 3,960.02 3,958.67 3,960.02 0.0K
09:58 3,960.52 3,961.15 3,960.36 3,961.15 0.0K
09:59 3,961.20 3,963.22 3,961.20 3,963.22 0.0K
10:00 3,962.86 3,962.86 3,961.30 3,961.98 0.0K
10:01 3,962.05 3,963.70 3,962.05 3,963.06 0.0K
10:02 3,962.08 3,962.17 3,961.87 3,961.87 0.0K
10:03 3,960.46 3,960.46 3,957.24 3,958.01 0.0K
10:04 3,961.92 3,963.02 3,961.92 3,961.94 0.0K
10:05 3,962.55 3,965.45 3,962.55 3,965.45 0.0K
10:06 3,965.08 3,966.98 3,965.08 3,966.18 0.0K
10:07 3,966.77 3,967.03 3,966.60 3,966.60 0.0K
10:08 3,965.82 3,966.90 3,965.20 3,966.90 0.0K
10:09 3,967.22 3,967.22 3,966.40 3,966.40 0.0K
10:10 3,967.14 3,968.79 3,967.13 3,968.10 0.0K
10:11 3,967.59 3,967.59 3,965.29 3,965.29 0.0K
10:12 3,964.29 3,964.29 3,962.02 3,963.02 0.0K
10:13 3,963.63 3,964.37 3,963.49 3,964.37 0.0K
10:14 3,964.46 3,964.97 3,963.67 3,963.67 0.0K
10:15 3,963.50 3,963.50 3,960.81 3,960.81 0.0K
10:16 3,961.55 3,961.55 3,958.79 3,958.79 0.0K
10:17 3,958.69 3,959.30 3,958.04 3,959.30 0.0K
10:18 3,959.22 3,959.22 3,957.94 3,959.17 0.0K
10:19 3,960.43 3,961.54 3,960.43 3,961.54 0.0K
10:20 3,962.25 3,964.05 3,962.25 3,963.31 0.0K
10:21 3,962.99 3,964.19 3,962.99 3,964.14 0.0K
10:22 3,962.75 3,964.00 3,962.75 3,963.45 0.0K
10:23 3,962.54 3,962.54 3,958.22 3,958.22 0.0K
10:24 3,957.65 3,958.98 3,957.36 3,958.98 0.0K
10:25 3,959.17 3,959.74 3,959.11 3,959.74 0.0K
10:26 3,959.25 3,960.10 3,959.25 3,960.10 0.0K
10:27 3,960.83 3,963.53 3,960.83 3,963.31 0.0K
10:28 3,962.76 3,963.57 3,962.16 3,962.16 0.0K
10:29 3,963.21 3,963.92 3,962.35 3,962.35 0.0K
10:30 3,961.96 3,962.49 3,961.27 3,962.22 0.0K
10:31 3,961.30 3,961.30 3,957.37 3,957.37 0.0K
10:32 3,957.83 3,957.83 3,954.90 3,954.90 0.0K
10:33 3,954.31 3,956.23 3,954.31 3,956.23 0.0K
10:34 3,954.46 3,954.47 3,953.37 3,953.37 0.0K
10:35 3,953.80 3,954.63 3,952.99 3,954.63 0.0K
10:36 3,954.87 3,955.50 3,954.48 3,954.75 0.0K
10:37 3,954.25 3,954.25 3,953.16 3,953.32 0.0K
10:38 3,953.49 3,953.49 3,952.52 3,952.52 0.0K
10:39 3,952.97 3,953.31 3,952.29 3,952.29 0.0K
10:40 3,952.14 3,952.63 3,951.67 3,951.67 0.0K
10:41 3,950.66 3,950.83 3,948.43 3,948.43 0.0K
10:42 3,949.52 3,951.40 3,949.52 3,951.40 0.0K
10:43 3,951.42 3,951.42 3,949.55 3,949.55 0.0K
10:44 3,950.03 3,950.03 3,948.59 3,948.59 0.0K
10:45 3,948.57 3,948.57 3,948.41 3,948.55 0.0K
10:46 3,948.99 3,949.46 3,948.42 3,948.42 0.0K
10:47 3,947.92 3,949.95 3,947.92 3,949.50 0.0K
10:48 3,950.37 3,950.37 3,948.45 3,948.45 0.0K
10:49 3,948.01 3,948.01 3,946.86 3,946.86 0.0K
10:50 3,946.89 3,948.14 3,946.58 3,948.14 0.0K
10:51 3,948.59 3,949.46 3,948.59 3,949.11 0.0K
10:52 3,948.89 3,949.21 3,948.89 3,948.99 0.0K
10:53 3,949.30 3,951.04 3,949.30 3,949.99 0.0K
10:54 3,949.94 3,953.10 3,949.94 3,953.10 0.0K
10:55 3,952.95 3,952.95 3,951.03 3,951.03 0.0K
10:56 3,950.45 3,950.45 3,948.01 3,948.54 0.0K
10:57 3,948.67 3,948.67 3,947.84 3,947.84 0.0K
10:58 3,946.69 3,946.88 3,945.46 3,945.46 0.0K
10:59 3,945.65 3,945.65 3,943.85 3,943.85 0.0K
11:00 3,943.68 3,944.79 3,943.68 3,943.98 0.0K
11:01 3,944.44 3,944.59 3,942.93 3,943.14 0.0K
11:02 3,943.04 3,943.04 3,940.66 3,941.24 0.0K
11:03 3,940.89 3,941.74 3,939.84 3,941.74 0.0K
11:04 3,941.96 3,941.96 3,939.60 3,939.60 0.0K
11:05 3,940.13 3,940.95 3,939.77 3,939.77 0.0K
11:06 3,940.38 3,940.38 3,939.08 3,939.08 0.0K
11:07 3,939.50 3,939.50 3,937.93 3,937.93 0.0K
11:08 3,937.38 3,937.38 3,935.10 3,936.10 0.0K
11:09 3,936.93 3,939.37 3,936.74 3,939.37 0.0K
11:10 3,938.77 3,939.58 3,938.77 3,939.04 0.0K
11:11 3,938.48 3,940.84 3,938.48 3,940.84 0.0K
11:12 3,941.09 3,941.22 3,939.22 3,939.22 0.0K
11:13 3,938.86 3,939.29 3,938.86 3,939.17 0.0K
11:14 3,940.79 3,940.79 3,940.42 3,940.42 0.0K
11:15 3,940.50 3,941.18 3,940.50 3,941.09 0.0K
11:16 3,940.09 3,940.09 3,939.10 3,939.10 0.0K
11:17 3,938.93 3,942.38 3,938.93 3,942.38 0.0K
11:18 3,943.28 3,945.92 3,943.28 3,945.92 0.0K
11:19 3,946.36 3,946.36 3,945.52 3,945.55 0.0K
11:20 3,945.13 3,945.32 3,943.94 3,945.32 0.0K
11:21 3,945.39 3,945.39 3,943.31 3,943.31 0.0K
11:22 3,942.69 3,943.26 3,942.69 3,942.76 0.0K
11:23 3,943.12 3,946.52 3,943.12 3,946.52 0.0K
11:24 3,946.49 3,949.21 3,946.49 3,948.06 0.0K
11:25 3,948.38 3,948.43 3,947.94 3,948.20 0.0K
11:26 3,948.64 3,950.41 3,948.64 3,950.41 0.0K
11:27 3,951.28 3,952.06 3,951.20 3,951.91 0.0K
11:28 3,951.54 3,951.57 3,951.20 3,951.20 0.0K
11:29 3,951.41 3,951.59 3,949.72 3,951.59 0.0K
11:30 3,951.34 3,951.92 3,950.95 3,950.95 0.0K
11:31 3,950.63 3,951.92 3,950.40 3,951.92 0.0K
11:32 3,952.59 3,954.13 3,952.59 3,953.43 0.0K
11:33 3,953.33 3,953.33 3,952.56 3,952.56 0.0K
11:34 3,952.18 3,952.96 3,952.18 3,952.75 0.0K
11:35 3,952.70 3,955.03 3,952.70 3,955.03 0.0K
11:36 3,955.15 3,955.44 3,955.15 3,955.24 0.0K
11:37 3,956.07 3,956.43 3,956.07 3,956.31 0.0K
11:38 3,956.31 3,956.66 3,955.93 3,956.61 0.0K
11:39 3,957.08 3,957.08 3,955.93 3,956.90 0.0K
11:40 3,956.32 3,956.32 3,955.63 3,955.63 0.0K
11:41 3,955.71 3,956.19 3,955.19 3,955.19 0.0K
11:42 3,955.41 3,955.75 3,955.41 3,955.75 0.0K
11:43 3,955.63 3,956.63 3,955.63 3,956.01 0.0K
11:44 3,956.93 3,957.11 3,956.57 3,957.11 0.0K
11:45 3,956.67 3,956.67 3,955.09 3,956.64 0.0K
11:46 3,957.39 3,959.00 3,957.39 3,959.00 0.0K
11:47 3,959.79 3,960.14 3,959.77 3,959.77 0.0K
11:48 3,958.80 3,960.00 3,958.63 3,960.00 0.0K
11:49 3,959.91 3,959.91 3,959.59 3,959.89 0.0K
11:50 3,960.01 3,960.23 3,959.59 3,959.85 0.0K
11:51 3,959.35 3,961.06 3,959.35 3,960.72 0.0K
11:52 3,960.29 3,961.34 3,960.29 3,960.78 0.0K
11:53 3,961.31 3,961.31 3,961.07 3,961.13 0.0K
11:54 3,961.24 3,962.00 3,960.77 3,962.00 0.0K
11:55 3,961.62 3,961.62 3,960.25 3,960.25 0.0K
11:56 3,960.20 3,960.20 3,957.38 3,957.38 0.0K
11:57 3,957.39 3,957.39 3,955.96 3,956.13 0.0K
11:58 3,957.65 3,959.55 3,957.65 3,959.55 0.0K
11:59 3,960.89 3,962.36 3,960.89 3,962.36 0.0K
12:00 3,962.13 3,962.13 3,960.26 3,960.84 0.0K
12:01 3,960.73 3,961.82 3,960.73 3,961.82 0.0K
12:02 3,961.53 3,961.53 3,960.44 3,960.44 0.0K
12:03 3,960.74 3,960.74 3,959.14 3,959.28 0.0K
12:04 3,959.31 3,959.48 3,958.44 3,959.48 0.0K
12:05 3,959.94 3,961.58 3,959.86 3,961.58 0.0K
12:06 3,961.29 3,961.68 3,961.29 3,961.60 0.0K
12:07 3,961.42 3,961.94 3,961.42 3,961.44 0.0K
12:08 3,961.67 3,962.43 3,961.67 3,962.43 0.0K
12:09 3,962.79 3,964.10 3,962.79 3,964.10 0.0K
12:10 3,965.30 3,965.95 3,964.66 3,965.95 0.0K
12:11 3,965.91 3,967.37 3,965.91 3,967.37 0.0K
12:12 3,964.87 3,965.76 3,964.43 3,965.76 0.0K
12:13 3,966.45 3,966.46 3,966.29 3,966.46 0.0K
12:14 3,966.79 3,969.01 3,966.79 3,969.01 0.0K
12:15 3,968.97 3,969.00 3,968.21 3,968.21 0.0K
12:16 3,967.83 3,968.32 3,967.75 3,967.75 0.0K
12:17 3,967.96 3,968.06 3,967.37 3,968.06 0.0K
12:18 3,968.24 3,968.24 3,966.37 3,966.37 0.0K
12:19 3,967.38 3,968.28 3,966.62 3,968.28 0.0K
12:20 3,968.45 3,970.08 3,968.45 3,970.08 0.0K
12:21 3,969.77 3,969.91 3,969.61 3,969.91 0.0K
12:22 3,969.77 3,970.29 3,969.50 3,969.50 0.0K
12:23 3,969.84 3,970.70 3,969.78 3,969.78 0.0K
12:24 3,969.84 3,970.39 3,969.84 3,970.39 0.0K
12:25 3,970.13 3,970.13 3,968.29 3,968.36 0.0K
12:26 3,968.07 3,968.07 3,966.52 3,966.52 0.0K
12:27 3,966.95 3,968.77 3,966.95 3,968.73 0.0K
12:28 3,969.13 3,970.16 3,969.13 3,970.16 0.0K
12:29 3,969.84 3,969.84 3,968.35 3,968.35 0.0K
12:30 3,967.78 3,969.40 3,967.78 3,969.11 0.0K
12:31 3,969.76 3,970.36 3,969.76 3,969.88 0.0K
12:32 3,969.57 3,971.21 3,969.57 3,971.21 0.0K
12:33 3,971.64 3,971.64 3,971.08 3,971.08 0.0K
12:34 3,971.23 3,972.09 3,971.06 3,972.09 0.0K
12:35 3,972.40 3,972.66 3,972.08 3,972.66 0.0K
12:36 3,972.71 3,973.20 3,972.71 3,973.20 0.0K
12:37 3,972.86 3,973.23 3,972.39 3,972.39 0.0K
12:38 3,972.00 3,972.56 3,972.00 3,972.54 0.0K
12:39 3,972.24 3,972.24 3,970.26 3,970.26 0.0K
12:40 3,969.53 3,969.53 3,966.63 3,966.63 0.0K
12:41 3,965.81 3,966.06 3,963.54 3,963.54 0.0K
12:42 3,964.24 3,964.24 3,961.99 3,962.35 0.0K
12:43 3,962.42 3,962.94 3,961.76 3,961.76 0.0K
12:44 3,962.56 3,962.56 3,961.44 3,961.44 0.0K
12:45 3,961.62 3,962.57 3,961.62 3,962.15 0.0K
12:46 3,962.42 3,962.42 3,961.31 3,961.94 0.0K
12:47 3,963.60 3,965.09 3,963.60 3,965.09 0.0K
12:48 3,966.34 3,967.35 3,966.34 3,967.35 0.0K
12:49 3,968.00 3,969.75 3,968.00 3,969.75 0.0K
12:50 3,970.22 3,970.84 3,970.22 3,970.84 0.0K
12:51 3,971.27 3,971.27 3,970.60 3,970.60 0.0K
12:52 3,970.81 3,970.81 3,967.79 3,967.79 0.0K
12:53 3,968.10 3,968.10 3,966.86 3,966.86 0.0K
12:54 3,966.09 3,968.76 3,966.09 3,968.76 0.0K
12:55 3,968.89 3,969.41 3,968.89 3,969.12 0.0K
12:56 3,969.11 3,969.11 3,968.59 3,968.88 0.0K
12:57 3,968.31 3,968.31 3,966.88 3,966.88 0.0K
12:58 3,966.85 3,966.85 3,965.79 3,965.79 0.0K
12:59 3,964.76 3,964.84 3,963.22 3,963.22 0.0K
13:00 3,962.85 3,962.85 3,961.77 3,962.62 0.0K
13:01 3,963.07 3,963.64 3,963.07 3,963.45 0.0K
13:02 3,963.76 3,964.50 3,963.39 3,963.39 0.0K
13:03 3,963.62 3,963.82 3,962.51 3,962.51 0.0K
13:04 3,962.57 3,963.05 3,962.44 3,963.05 0.0K
13:05 3,963.29 3,963.29 3,961.58 3,962.69 0.0K
13:06 3,963.64 3,964.40 3,963.64 3,963.93 0.0K
13:07 3,964.22 3,964.22 3,963.13 3,963.13 0.0K
13:08 3,962.17 3,964.37 3,962.17 3,964.37 0.0K
13:09 3,964.75 3,966.40 3,964.75 3,966.40 0.0K
13:10 3,966.69 3,966.69 3,965.98 3,966.27 0.0K
13:11 3,966.20 3,966.20 3,965.29 3,965.29 0.0K
13:12 3,965.52 3,966.64 3,965.52 3,966.56 0.0K
13:13 3,966.65 3,968.29 3,966.65 3,968.29 0.0K
13:14 3,967.88 3,969.08 3,967.88 3,969.08 0.0K
13:15 3,969.43 3,969.43 3,967.82 3,967.82 0.0K
13:16 3,968.57 3,968.57 3,967.69 3,967.69 0.0K
13:17 3,967.99 3,967.99 3,967.26 3,967.36 0.0K
13:18 3,967.45 3,967.84 3,967.43 3,967.43 0.0K
13:19 3,967.16 3,969.63 3,967.16 3,969.33 0.0K
13:20 3,969.00 3,970.37 3,968.83 3,970.37 0.0K
13:21 3,970.30 3,971.68 3,970.30 3,971.68 0.0K
13:22 3,971.29 3,971.87 3,971.29 3,971.87 0.0K
13:23 3,972.29 3,972.86 3,972.29 3,972.86 0.0K
13:24 3,972.61 3,972.61 3,972.38 3,972.42 0.0K
13:25 3,972.53 3,972.53 3,971.36 3,971.47 0.0K
13:26 3,970.64 3,972.30 3,970.64 3,972.14 0.0K
13:27 3,971.96 3,972.35 3,971.76 3,972.35 0.0K
13:28 3,972.39 3,972.99 3,972.25 3,972.99 0.0K
13:29 3,973.52 3,973.98 3,973.52 3,973.98 0.0K
13:30 3,973.90 3,974.45 3,973.90 3,974.45 0.0K
13:31 3,974.46 3,975.81 3,974.46 3,975.81 0.0K
13:32 3,975.23 3,975.23 3,974.11 3,974.11 0.0K
13:33 3,975.24 3,975.24 3,973.77 3,973.77 0.0K
13:34 3,973.74 3,973.74 3,972.73 3,972.73 0.0K
13:35 3,972.64 3,973.68 3,972.64 3,973.68 0.0K
13:36 3,973.49 3,974.60 3,973.49 3,974.60 0.0K
13:37 3,974.10 3,974.79 3,974.10 3,974.67 0.0K
13:38 3,974.84 3,974.84 3,973.09 3,973.09 0.0K
13:39 3,973.04 3,973.73 3,972.86 3,972.86 0.0K
13:40 3,972.61 3,973.80 3,972.61 3,973.29 0.0K
13:41 3,973.49 3,973.49 3,972.52 3,972.52 0.0K
13:42 3,972.73 3,973.26 3,972.39 3,973.26 0.0K
13:43 3,973.17 3,973.33 3,973.17 3,973.32 0.0K
13:44 3,973.19 3,973.19 3,972.14 3,972.18 0.0K
13:45 3,971.30 3,971.92 3,971.30 3,971.92 0.0K
13:46 3,973.03 3,973.16 3,972.83 3,973.16 0.0K
13:47 3,973.15 3,973.29 3,972.77 3,972.77 0.0K
13:48 3,972.34 3,973.02 3,972.34 3,972.99 0.0K
13:49 3,972.56 3,972.56 3,970.34 3,970.34 0.0K
13:50 3,969.79 3,969.79 3,967.74 3,967.74 0.0K
13:51 3,968.68 3,969.91 3,968.68 3,969.91 0.0K
13:52 3,969.70 3,969.70 3,968.84 3,968.87 0.0K
13:53 3,968.82 3,968.82 3,967.55 3,967.55 0.0K
13:54 3,967.37 3,967.37 3,964.72 3,964.72 0.0K
13:55 3,964.73 3,964.73 3,964.01 3,964.01 0.0K
13:56 3,963.47 3,963.47 3,960.92 3,960.92 0.0K
13:57 3,959.50 3,959.50 3,958.92 3,958.92 0.0K
13:58 3,958.90 3,959.37 3,958.31 3,959.37 0.0K
13:59 3,958.78 3,958.78 3,957.54 3,957.88 0.0K
14:00 3,957.27 3,959.30 3,957.27 3,959.30 0.0K
14:01 3,960.19 3,961.98 3,960.19 3,961.98 0.0K
14:02 3,961.88 3,963.82 3,961.88 3,963.23 0.0K
14:03 3,963.25 3,963.25 3,962.82 3,963.21 0.0K
14:04 3,961.94 3,961.94 3,960.89 3,960.89 0.0K
14:05 3,960.94 3,961.14 3,959.88 3,959.88 0.0K
14:06 3,960.47 3,960.47 3,958.81 3,958.81 0.0K
14:07 3,958.71 3,959.05 3,958.18 3,959.05 0.0K
14:08 3,959.29 3,960.10 3,959.29 3,960.10 0.0K
14:09 3,959.65 3,960.09 3,959.65 3,960.09 0.0K
14:10 3,959.82 3,961.87 3,959.82 3,961.60 0.0K
14:11 3,962.54 3,963.73 3,962.54 3,963.59 0.0K
14:12 3,963.11 3,963.11 3,962.23 3,962.23 0.0K
14:13 3,962.67 3,964.00 3,962.67 3,964.00 0.0K
14:14 3,963.57 3,964.35 3,963.53 3,964.35 0.0K
14:15 3,964.30 3,964.84 3,964.30 3,964.38 0.0K
14:16 3,964.32 3,964.38 3,963.92 3,963.92 0.0K
14:17 3,963.47 3,964.82 3,963.47 3,964.24 0.0K
14:18 3,964.10 3,965.35 3,964.10 3,964.91 0.0K
14:19 3,965.42 3,965.57 3,965.11 3,965.57 0.0K
14:20 3,965.91 3,966.77 3,965.91 3,966.77 0.0K
14:21 3,966.92 3,966.94 3,965.94 3,965.94 0.0K
14:22 3,965.57 3,966.25 3,965.50 3,966.25 0.0K
14:23 3,965.66 3,965.66 3,963.78 3,963.78 0.0K
14:24 3,963.67 3,965.40 3,963.67 3,965.20 0.0K
14:25 3,965.37 3,965.96 3,965.37 3,965.67 0.0K
14:26 3,965.33 3,965.55 3,965.20 3,965.20 0.0K
14:27 3,965.21 3,966.13 3,965.20 3,966.09 0.0K
14:28 3,966.21 3,967.53 3,966.21 3,967.53 0.0K
14:29 3,967.81 3,967.93 3,967.73 3,967.93 0.0K
14:30 3,968.07 3,968.76 3,968.07 3,968.19 0.0K
14:31 3,968.67 3,968.67 3,967.91 3,967.92 0.0K
14:32 3,967.58 3,968.10 3,967.31 3,968.10 0.0K
14:33 3,968.13 3,968.69 3,968.13 3,968.69 0.0K
14:34 3,969.51 3,969.58 3,969.03 3,969.03 0.0K
14:35 3,969.60 3,970.20 3,969.48 3,969.48 0.0K
14:36 3,969.09 3,969.18 3,967.97 3,967.97 0.0K
14:37 3,968.41 3,969.35 3,968.41 3,969.00 0.0K
14:38 3,968.99 3,969.20 3,968.67 3,969.08 0.0K
14:39 3,968.86 3,969.21 3,968.58 3,969.21 0.0K
14:40 3,969.08 3,970.24 3,969.08 3,969.91 0.0K
14:41 3,970.40 3,971.43 3,970.40 3,971.43 0.0K
14:42 3,971.32 3,971.89 3,971.32 3,971.89 0.0K
14:43 3,971.91 3,972.61 3,971.91 3,972.38 0.0K
14:44 3,972.91 3,973.17 3,972.91 3,973.04 0.0K
14:45 3,972.89 3,972.89 3,972.03 3,972.37 0.0K
14:46 3,972.04 3,973.04 3,972.04 3,972.64 0.0K
14:47 3,972.39 3,973.31 3,972.39 3,973.11 0.0K
14:48 3,973.74 3,975.59 3,973.74 3,975.59 0.0K
14:49 3,975.87 3,975.87 3,975.18 3,975.18 0.0K
14:50 3,975.06 3,975.06 3,974.28 3,974.28 0.0K
14:51 3,973.54 3,973.76 3,973.54 3,973.76 0.0K
14:52 3,973.57 3,974.04 3,973.57 3,974.04 0.0K
14:53 3,973.95 3,973.95 3,971.36 3,971.36 0.0K
14:54 3,971.04 3,972.27 3,971.04 3,972.27 0.0K
14:55 3,972.20 3,972.20 3,969.50 3,969.50 0.0K
14:56 3,969.33 3,971.07 3,969.33 3,971.07 0.0K
14:57 3,971.40 3,973.26 3,971.40 3,973.23 0.0K
14:58 3,973.27 3,973.86 3,972.83 3,972.83 0.0K
14:59 3,972.67 3,973.49 3,972.49 3,973.49 0.0K
15:00 3,973.12 3,973.12 3,971.17 3,971.17 0.0K
15:01 3,971.04 3,971.04 3,967.67 3,967.67 0.0K
15:02 3,967.40 3,969.83 3,967.40 3,969.83 0.0K
15:03 3,970.05 3,970.66 3,970.05 3,970.66 0.0K
15:04 3,970.84 3,970.84 3,970.01 3,970.33 0.0K
15:05 3,970.25 3,970.25 3,969.17 3,969.41 0.0K
15:06 3,969.38 3,969.91 3,968.51 3,968.51 0.0K
15:07 3,969.00 3,969.50 3,968.75 3,968.75 0.0K
15:08 3,969.18 3,970.31 3,968.95 3,970.31 0.0K
15:09 3,970.04 3,970.61 3,970.04 3,970.61 0.0K
15:10 3,970.52 3,970.52 3,970.23 3,970.44 0.0K
15:11 3,970.95 3,970.95 3,970.27 3,970.33 0.0K
15:12 3,970.38 3,970.43 3,969.06 3,969.06 0.0K
15:13 3,969.02 3,969.71 3,969.02 3,969.36 0.0K
15:14 3,968.84 3,969.28 3,968.84 3,969.28 0.0K
15:15 3,968.37 3,969.03 3,968.16 3,969.03 0.0K
15:16 3,968.46 3,968.46 3,965.56 3,965.56 0.0K
15:17 3,965.19 3,966.68 3,965.19 3,966.68 0.0K
15:18 3,966.57 3,967.74 3,966.57 3,967.49 0.0K
15:19 3,967.75 3,968.99 3,967.75 3,968.68 0.0K
15:20 3,968.78 3,968.92 3,968.56 3,968.56 0.0K
15:21 3,968.45 3,968.45 3,965.68 3,965.68 0.0K
15:22 3,966.23 3,966.23 3,963.14 3,963.14 0.0K
15:23 3,962.87 3,963.55 3,962.87 3,963.51 0.0K
15:24 3,964.02 3,964.83 3,964.02 3,964.83 0.0K
15:25 3,964.91 3,965.62 3,964.91 3,965.62 0.0K
15:26 3,965.00 3,965.75 3,965.00 3,965.75 0.0K
15:27 3,965.49 3,965.87 3,965.49 3,965.87 0.0K
15:28 3,966.33 3,967.35 3,966.33 3,967.35 0.0K
15:29 3,967.45 3,967.45 3,965.76 3,965.76 0.0K
15:30 3,965.69 3,967.07 3,965.69 3,967.07 0.0K
15:31 3,967.11 3,968.23 3,967.11 3,968.23 0.0K
15:32 3,967.16 3,967.88 3,966.37 3,966.37 0.0K
15:33 3,965.81 3,966.89 3,965.72 3,965.72 0.0K
15:34 3,966.50 3,966.50 3,964.77 3,964.77 0.0K
15:35 3,965.06 3,965.06 3,961.99 3,961.99 0.0K
15:36 3,961.27 3,961.30 3,960.27 3,961.02 0.0K
15:37 3,961.55 3,963.71 3,961.55 3,963.71 0.0K
15:38 3,963.61 3,964.41 3,963.61 3,964.00 0.0K
15:39 3,963.55 3,963.63 3,963.00 3,963.00 0.0K
15:40 3,963.34 3,963.41 3,962.82 3,962.82 0.0K
15:41 3,963.06 3,963.06 3,961.71 3,961.71 0.0K
15:42 3,961.11 3,961.77 3,960.69 3,960.69 0.0K
15:43 3,962.26 3,963.56 3,962.26 3,962.93 0.0K
15:44 3,962.78 3,963.85 3,962.78 3,963.85 0.0K
15:45 3,963.99 3,965.23 3,963.99 3,965.23 0.0K
15:46 3,964.85 3,964.85 3,963.06 3,963.06 0.0K
15:47 3,963.27 3,963.51 3,962.47 3,962.47 0.0K
15:48 3,962.74 3,964.62 3,962.74 3,964.62 0.0K
15:49 3,964.92 3,965.34 3,964.92 3,965.34 0.0K
15:50 3,965.48 3,965.48 3,960.67 3,960.67 0.0K
15:51 3,959.21 3,960.42 3,958.98 3,960.42 0.0K
15:52 3,961.00 3,961.32 3,960.41 3,960.65 0.0K
15:53 3,960.48 3,961.75 3,960.48 3,961.75 0.0K
15:54 3,962.76 3,965.18 3,962.38 3,965.18 0.0K
15:55 3,965.01 3,967.08 3,965.01 3,965.67 0.0K
15:56 3,966.41 3,966.41 3,963.94 3,963.94 0.0K
15:57 3,963.89 3,963.90 3,963.59 3,963.90 0.0K
15:58 3,963.93 3,964.51 3,963.93 3,964.51 0.0K
15:59 3,964.09 3,965.00 3,964.09 3,964.98 0.0K
16:00 3,962.76 3,963.23 3,962.76 3,963.13 0.0K
16:01 3,963.14 3,963.15 3,963.14 3,963.15 0.0K
16:02 3,963.17 3,963.19 3,963.17 3,963.19 0.0K
16:03 3,963.19 3,963.19 3,962.74 3,962.74 0.0K
16:04 3,962.75 3,962.77 3,962.75 3,962.75 0.0K
16:05 3,962.75 3,962.77 3,962.73 3,962.73 0.0K
16:06 3,962.73 3,962.90 3,962.66 3,962.66 0.0K
16:07 3,962.65 3,962.67 3,962.65 3,962.67 0.0K
16:08 3,962.68 3,962.68 3,962.67 3,962.67 0.0K
16:09 3,962.66 3,962.66 3,962.56 3,962.56 0.0K
16:10 3,962.57 3,962.58 3,962.56 3,962.56 0.0K
16:11 3,962.57 3,962.58 3,962.57 3,962.58 0.0K
16:12 3,962.57 3,962.57 3,962.56 3,962.56 0.0K
16:13 3,962.56 3,962.57 3,962.56 3,962.56 0.0K
16:14 3,962.54 3,962.54 3,962.52 3,962.52 0.0K
16:15 3,962.51 3,962.51 3,962.51 3,962.51 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