CBOE S

SPROME01
🏛️ アメリカ →
5,345.90
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 4,884.50 4,884.50 4,881.59 4,881.59 0.0K
09:32 4,881.51 4,883.98 4,881.51 4,883.90 0.0K
09:33 4,883.85 4,883.85 4,882.60 4,883.81 0.0K
09:34 4,882.74 4,883.23 4,882.35 4,883.23 0.0K
09:35 4,883.38 4,884.88 4,883.38 4,884.02 0.0K
09:36 4,886.15 4,887.40 4,886.15 4,887.13 0.0K
09:37 4,887.23 4,887.55 4,885.83 4,885.83 0.0K
09:38 4,885.84 4,885.84 4,885.40 4,885.76 0.0K
09:39 4,885.87 4,885.87 4,883.18 4,883.18 0.0K
09:40 4,882.50 4,882.50 4,880.26 4,880.26 0.0K
09:41 4,878.82 4,878.82 4,878.03 4,878.81 0.0K
09:42 4,876.85 4,876.85 4,874.97 4,875.37 0.0K
09:43 4,875.00 4,875.00 4,872.81 4,874.18 0.0K
09:44 4,874.48 4,874.48 4,872.37 4,873.38 0.0K
09:45 4,873.42 4,875.33 4,873.42 4,875.33 0.0K
09:46 4,876.55 4,876.73 4,876.55 4,876.73 0.0K
09:47 4,876.52 4,878.08 4,876.52 4,877.86 0.0K
09:48 4,876.25 4,876.82 4,872.61 4,872.61 0.0K
09:49 4,872.50 4,872.95 4,872.50 4,872.95 0.0K
09:50 4,874.09 4,874.09 4,871.73 4,871.73 0.0K
09:51 4,871.83 4,871.83 4,870.18 4,870.40 0.0K
09:52 4,871.47 4,871.75 4,870.89 4,870.89 0.0K
09:53 4,870.66 4,870.66 4,866.63 4,866.63 0.0K
09:54 4,867.27 4,867.27 4,863.57 4,865.07 0.0K
09:55 4,864.11 4,864.11 4,862.20 4,862.78 0.0K
09:56 4,862.60 4,862.60 4,859.57 4,859.57 0.0K
09:57 4,857.73 4,858.90 4,857.73 4,858.06 0.0K
09:58 4,857.55 4,857.55 4,853.90 4,856.12 0.0K
09:59 4,857.56 4,857.56 4,855.98 4,855.98 0.0K
10:00 4,855.98 4,855.98 4,847.86 4,847.86 0.0K
10:01 4,848.66 4,848.66 4,844.99 4,844.99 0.0K
10:02 4,847.46 4,849.18 4,847.46 4,848.65 0.0K
10:03 4,849.94 4,851.30 4,848.63 4,851.30 0.0K
10:04 4,851.06 4,852.92 4,850.16 4,852.92 0.0K
10:05 4,852.64 4,855.97 4,852.64 4,855.75 0.0K
10:06 4,855.32 4,856.40 4,854.63 4,856.40 0.0K
10:07 4,856.04 4,856.04 4,853.76 4,853.76 0.0K
10:08 4,855.11 4,855.16 4,852.32 4,852.32 0.0K
10:09 4,853.38 4,854.75 4,853.16 4,854.75 0.0K
10:10 4,854.66 4,856.48 4,854.66 4,856.48 0.0K
10:11 4,857.85 4,861.36 4,857.85 4,861.36 0.0K
10:12 4,860.67 4,860.99 4,858.97 4,860.99 0.0K
10:13 4,862.37 4,866.63 4,862.37 4,866.63 0.0K
10:14 4,864.70 4,866.89 4,864.70 4,865.93 0.0K
10:15 4,865.50 4,867.07 4,865.50 4,867.07 0.0K
10:16 4,866.14 4,868.20 4,866.14 4,866.44 0.0K
10:17 4,866.62 4,867.54 4,866.62 4,866.78 0.0K
10:18 4,866.05 4,868.87 4,865.41 4,868.87 0.0K
10:19 4,867.79 4,867.79 4,866.83 4,866.83 0.0K
10:20 4,868.28 4,868.51 4,867.29 4,868.51 0.0K
10:21 4,868.06 4,868.06 4,866.48 4,866.48 0.0K
10:22 4,869.46 4,874.25 4,869.46 4,874.25 0.0K
10:23 4,876.10 4,878.51 4,876.10 4,878.51 0.0K
10:24 4,878.17 4,878.36 4,875.81 4,875.81 0.0K
10:25 4,875.38 4,875.38 4,873.09 4,873.09 0.0K
10:26 4,874.15 4,874.15 4,872.59 4,872.59 0.0K
10:27 4,872.88 4,872.88 4,872.03 4,872.03 0.0K
10:28 4,872.48 4,873.20 4,872.44 4,873.20 0.0K
10:29 4,873.68 4,873.95 4,873.55 4,873.95 0.0K
10:30 4,873.07 4,873.07 4,870.53 4,870.53 0.0K
10:31 4,870.66 4,870.66 4,869.71 4,869.87 0.0K
10:32 4,869.38 4,869.38 4,868.13 4,868.13 0.0K
10:33 4,868.53 4,868.53 4,866.83 4,866.83 0.0K
10:34 4,864.97 4,865.38 4,864.33 4,865.38 0.0K
10:35 4,866.20 4,866.56 4,864.25 4,864.72 0.0K
10:36 4,864.74 4,865.86 4,863.83 4,865.86 0.0K
10:37 4,865.70 4,867.48 4,865.25 4,867.48 0.0K
10:38 4,868.15 4,873.64 4,868.15 4,871.95 0.0K
10:39 4,871.66 4,871.76 4,871.48 4,871.76 0.0K
10:40 4,871.54 4,871.54 4,870.27 4,870.27 0.0K
10:41 4,869.51 4,869.51 4,868.58 4,869.40 0.0K
10:42 4,869.91 4,870.80 4,869.91 4,870.72 0.0K
10:43 4,870.56 4,870.83 4,869.99 4,870.08 0.0K
10:44 4,870.89 4,872.31 4,870.89 4,872.31 0.0K
10:45 4,871.55 4,871.55 4,869.84 4,870.13 0.0K
10:46 4,870.02 4,871.20 4,870.02 4,871.20 0.0K
10:47 4,870.78 4,873.35 4,870.78 4,873.06 0.0K
10:48 4,873.07 4,873.07 4,871.50 4,871.83 0.0K
10:49 4,872.06 4,872.47 4,871.63 4,871.63 0.0K
10:50 4,872.31 4,872.31 4,870.17 4,870.17 0.0K
10:51 4,871.08 4,871.08 4,870.21 4,870.36 0.0K
10:52 4,870.34 4,870.34 4,866.88 4,867.25 0.0K
10:53 4,867.09 4,867.09 4,866.11 4,866.64 0.0K
10:54 4,867.19 4,867.19 4,865.75 4,866.07 0.0K
10:55 4,865.89 4,866.69 4,865.62 4,866.69 0.0K
10:56 4,866.61 4,866.61 4,864.35 4,864.35 0.0K
10:57 4,864.10 4,864.85 4,863.52 4,863.77 0.0K
10:58 4,864.14 4,865.46 4,864.14 4,864.85 0.0K
10:59 4,864.20 4,864.20 4,862.78 4,862.91 0.0K
11:00 4,861.97 4,865.78 4,861.97 4,865.78 0.0K
11:01 4,865.95 4,866.73 4,865.59 4,865.59 0.0K
11:02 4,865.18 4,865.18 4,863.41 4,863.41 0.0K
11:03 4,863.23 4,864.23 4,863.20 4,864.23 0.0K
11:04 4,863.87 4,863.95 4,863.56 4,863.56 0.0K
11:05 4,863.70 4,864.92 4,863.70 4,864.92 0.0K
11:06 4,864.12 4,865.02 4,864.12 4,865.02 0.0K
11:07 4,864.46 4,865.35 4,864.46 4,865.09 0.0K
11:08 4,865.08 4,865.57 4,864.79 4,864.79 0.0K
11:09 4,865.07 4,865.07 4,864.20 4,864.85 0.0K
11:10 4,865.09 4,867.41 4,865.09 4,866.36 0.0K
11:11 4,867.25 4,869.27 4,867.25 4,869.17 0.0K
11:12 4,868.76 4,869.45 4,868.31 4,869.45 0.0K
11:13 4,869.76 4,871.09 4,869.76 4,870.57 0.0K
11:14 4,870.36 4,872.10 4,870.36 4,872.10 0.0K
11:15 4,872.07 4,873.80 4,872.07 4,873.80 0.0K
11:16 4,873.79 4,875.23 4,873.79 4,875.23 0.0K
11:17 4,875.09 4,875.09 4,874.20 4,875.01 0.0K
11:18 4,875.09 4,876.76 4,875.09 4,876.76 0.0K
11:19 4,876.40 4,876.40 4,875.55 4,875.55 0.0K
11:20 4,875.71 4,877.01 4,875.71 4,877.01 0.0K
11:21 4,876.44 4,876.44 4,875.77 4,876.32 0.0K
11:22 4,875.72 4,875.79 4,874.15 4,874.15 0.0K
11:23 4,873.06 4,874.01 4,873.06 4,874.01 0.0K
11:24 4,874.60 4,874.60 4,873.89 4,873.89 0.0K
11:25 4,873.54 4,873.78 4,872.97 4,872.97 0.0K
11:26 4,872.75 4,872.75 4,869.79 4,870.21 0.0K
11:27 4,869.20 4,869.20 4,866.27 4,866.27 0.0K
11:28 4,866.50 4,866.56 4,865.54 4,865.54 0.0K
11:29 4,865.80 4,865.80 4,864.78 4,865.37 0.0K
11:30 4,865.49 4,866.22 4,865.07 4,866.22 0.0K
11:31 4,866.22 4,868.19 4,866.22 4,868.19 0.0K
11:32 4,867.24 4,868.15 4,867.24 4,868.07 0.0K
11:33 4,867.91 4,868.60 4,867.31 4,868.60 0.0K
11:34 4,868.45 4,869.07 4,868.45 4,869.07 0.0K
11:35 4,868.57 4,869.32 4,868.52 4,869.32 0.0K
11:36 4,869.23 4,869.68 4,869.18 4,869.38 0.0K
11:37 4,868.30 4,868.30 4,865.69 4,865.69 0.0K
11:38 4,866.59 4,867.41 4,866.59 4,866.72 0.0K
11:39 4,866.39 4,866.39 4,865.98 4,866.30 0.0K
11:40 4,866.62 4,867.64 4,866.62 4,867.42 0.0K
11:41 4,867.55 4,867.55 4,866.87 4,867.05 0.0K
11:42 4,866.20 4,866.20 4,865.26 4,865.26 0.0K
11:43 4,865.15 4,865.15 4,864.17 4,864.17 0.0K
11:44 4,863.51 4,864.14 4,863.51 4,863.59 0.0K
11:45 4,863.95 4,864.08 4,863.71 4,863.71 0.0K
11:46 4,863.85 4,864.74 4,863.85 4,864.74 0.0K
11:47 4,865.24 4,865.58 4,864.80 4,864.80 0.0K
11:48 4,865.00 4,865.00 4,863.97 4,863.97 0.0K
11:49 4,863.81 4,864.40 4,863.81 4,864.35 0.0K
11:50 4,864.14 4,864.14 4,862.55 4,862.78 0.0K
11:51 4,862.84 4,863.16 4,860.39 4,860.39 0.0K
11:52 4,859.55 4,859.55 4,857.97 4,857.97 0.0K
11:53 4,857.63 4,859.00 4,857.63 4,859.00 0.0K
11:54 4,859.14 4,860.24 4,858.67 4,858.67 0.0K
11:55 4,858.70 4,859.43 4,858.59 4,859.43 0.0K
11:56 4,858.99 4,858.99 4,856.89 4,856.89 0.0K
11:57 4,857.56 4,857.56 4,856.85 4,857.21 0.0K
11:58 4,857.20 4,857.53 4,857.05 4,857.09 0.0K
11:59 4,856.50 4,856.50 4,855.82 4,856.23 0.0K
12:00 4,856.16 4,856.16 4,854.99 4,855.89 0.0K
12:01 4,856.07 4,856.67 4,856.07 4,856.15 0.0K
12:02 4,855.84 4,856.81 4,855.84 4,856.81 0.0K
12:03 4,857.57 4,858.44 4,857.57 4,858.44 0.0K
12:04 4,858.20 4,858.68 4,858.20 4,858.66 0.0K
12:05 4,858.20 4,858.45 4,857.66 4,857.66 0.0K
12:06 4,857.41 4,857.53 4,857.37 4,857.37 0.0K
12:07 4,857.03 4,857.03 4,856.20 4,856.62 0.0K
12:08 4,856.71 4,856.90 4,856.63 4,856.90 0.0K
12:09 4,856.83 4,857.26 4,856.55 4,856.55 0.0K
12:10 4,856.13 4,856.13 4,855.18 4,855.18 0.0K
12:11 4,855.03 4,856.32 4,855.03 4,856.32 0.0K
12:12 4,856.82 4,856.82 4,856.11 4,856.54 0.0K
12:13 4,856.96 4,857.84 4,856.86 4,857.05 0.0K
12:14 4,856.48 4,856.58 4,855.76 4,855.76 0.0K
12:15 4,855.92 4,856.36 4,855.63 4,855.63 0.0K
12:16 4,854.92 4,854.92 4,852.90 4,852.90 0.0K
12:17 4,852.50 4,852.50 4,852.07 4,852.07 0.0K
12:18 4,853.38 4,853.46 4,852.75 4,852.75 0.0K
12:19 4,853.00 4,853.00 4,851.98 4,852.18 0.0K
12:20 4,852.05 4,852.05 4,850.92 4,851.70 0.0K
12:21 4,851.86 4,853.85 4,851.86 4,853.85 0.0K
12:22 4,853.73 4,855.45 4,853.73 4,855.44 0.0K
12:23 4,855.62 4,855.82 4,855.13 4,855.82 0.0K
12:24 4,855.67 4,856.80 4,855.42 4,856.80 0.0K
12:25 4,856.95 4,857.00 4,856.38 4,856.79 0.0K
12:26 4,856.97 4,858.86 4,856.97 4,858.86 0.0K
12:27 4,859.10 4,860.57 4,858.88 4,860.57 0.0K
12:28 4,861.27 4,862.04 4,861.10 4,862.04 0.0K
12:29 4,862.11 4,863.52 4,861.82 4,863.52 0.0K
12:30 4,864.16 4,866.42 4,864.16 4,865.87 0.0K
12:31 4,864.73 4,865.27 4,863.79 4,863.79 0.0K
12:32 4,864.08 4,864.78 4,863.95 4,863.95 0.0K
12:33 4,863.92 4,863.98 4,863.33 4,863.51 0.0K
12:34 4,863.54 4,864.78 4,863.54 4,864.78 0.0K
12:35 4,864.60 4,866.18 4,864.60 4,866.18 0.0K
12:36 4,865.90 4,865.90 4,864.87 4,865.74 0.0K
12:37 4,865.63 4,866.19 4,865.63 4,866.07 0.0K
12:38 4,865.50 4,865.54 4,865.07 4,865.07 0.0K
12:39 4,864.90 4,864.90 4,864.57 4,864.57 0.0K
12:40 4,864.38 4,864.38 4,862.11 4,862.54 0.0K
12:41 4,862.65 4,862.65 4,859.49 4,859.49 0.0K
12:42 4,858.67 4,858.67 4,856.51 4,856.79 0.0K
12:43 4,856.86 4,857.81 4,856.86 4,856.92 0.0K
12:44 4,857.43 4,857.83 4,857.29 4,857.83 0.0K
12:45 4,858.04 4,859.34 4,858.04 4,859.34 0.0K
12:46 4,859.40 4,860.60 4,859.40 4,860.26 0.0K
12:47 4,860.17 4,860.17 4,859.38 4,859.38 0.0K
12:48 4,859.05 4,859.05 4,858.47 4,858.96 0.0K
12:49 4,859.25 4,859.40 4,858.70 4,858.70 0.0K
12:50 4,858.54 4,858.54 4,856.86 4,856.86 0.0K
12:51 4,856.41 4,857.94 4,856.41 4,857.31 0.0K
12:52 4,857.48 4,860.23 4,857.48 4,860.23 0.0K
12:53 4,860.37 4,861.39 4,860.37 4,861.39 0.0K
12:54 4,861.18 4,861.18 4,860.53 4,860.83 0.0K
12:55 4,860.77 4,861.54 4,860.77 4,861.54 0.0K
12:56 4,861.57 4,861.57 4,861.07 4,861.24 0.0K
12:57 4,860.89 4,860.89 4,860.23 4,860.60 0.0K
12:58 4,860.84 4,860.84 4,860.29 4,860.37 0.0K
12:59 4,860.33 4,861.26 4,860.33 4,861.26 0.0K
13:00 4,861.64 4,863.72 4,861.64 4,863.72 0.0K
13:01 4,863.90 4,864.90 4,863.90 4,864.90 0.0K
13:02 4,864.11 4,865.31 4,863.32 4,865.31 0.0K
13:03 4,865.64 4,866.39 4,865.64 4,866.39 0.0K
13:04 4,865.80 4,865.80 4,864.29 4,864.29 0.0K
13:05 4,864.17 4,864.17 4,862.50 4,863.73 0.0K
13:06 4,863.68 4,863.68 4,861.92 4,861.98 0.0K
13:07 4,862.23 4,864.15 4,862.23 4,864.15 0.0K
13:08 4,864.40 4,864.40 4,862.84 4,863.00 0.0K
13:09 4,863.99 4,864.46 4,863.49 4,863.76 0.0K
13:10 4,864.10 4,864.10 4,863.22 4,863.57 0.0K
13:11 4,864.21 4,865.24 4,864.21 4,865.24 0.0K
13:12 4,865.38 4,866.38 4,865.38 4,866.38 0.0K
13:13 4,867.48 4,868.60 4,867.48 4,868.60 0.0K
13:14 4,869.25 4,869.47 4,868.68 4,868.68 0.0K
13:15 4,868.55 4,869.35 4,868.55 4,868.86 0.0K
13:16 4,869.19 4,869.19 4,868.63 4,868.63 0.0K
13:17 4,867.75 4,867.75 4,867.27 4,867.27 0.0K
13:18 4,867.03 4,867.39 4,866.70 4,866.90 0.0K
13:19 4,868.12 4,869.07 4,868.12 4,868.83 0.0K
13:20 4,868.47 4,868.47 4,867.27 4,868.46 0.0K
13:21 4,868.39 4,869.43 4,868.39 4,869.34 0.0K
13:22 4,869.88 4,870.03 4,869.49 4,870.03 0.0K
13:23 4,869.68 4,870.19 4,869.68 4,870.19 0.0K
13:24 4,870.06 4,870.46 4,870.06 4,870.46 0.0K
13:25 4,870.47 4,870.72 4,870.47 4,870.72 0.0K
13:26 4,870.96 4,870.96 4,870.05 4,870.05 0.0K
13:27 4,869.33 4,869.33 4,868.97 4,869.27 0.0K
13:28 4,868.90 4,868.90 4,868.19 4,868.19 0.0K
13:29 4,868.63 4,869.30 4,868.63 4,869.01 0.0K
13:30 4,868.71 4,868.73 4,868.17 4,868.73 0.0K
13:31 4,868.88 4,869.79 4,868.88 4,869.73 0.0K
13:32 4,869.84 4,869.89 4,869.67 4,869.86 0.0K
13:33 4,869.59 4,869.59 4,869.30 4,869.30 0.0K
13:34 4,868.79 4,869.66 4,868.79 4,869.66 0.0K
13:35 4,869.52 4,869.61 4,868.80 4,869.16 0.0K
13:36 4,869.24 4,869.78 4,868.83 4,868.83 0.0K
13:37 4,869.07 4,869.08 4,868.59 4,868.59 0.0K
13:38 4,867.89 4,868.88 4,867.89 4,868.35 0.0K
13:39 4,868.68 4,869.32 4,868.68 4,869.32 0.0K
13:40 4,869.66 4,869.85 4,869.66 4,869.81 0.0K
13:41 4,869.67 4,869.67 4,867.59 4,867.59 0.0K
13:42 4,868.23 4,868.42 4,868.19 4,868.36 0.0K
13:43 4,868.53 4,868.53 4,867.77 4,867.77 0.0K
13:44 4,866.37 4,867.01 4,866.37 4,867.00 0.0K
13:45 4,866.78 4,866.78 4,865.47 4,866.09 0.0K
13:46 4,866.23 4,866.33 4,866.03 4,866.03 0.0K
13:47 4,866.03 4,866.62 4,866.03 4,866.62 0.0K
13:48 4,866.81 4,867.00 4,866.81 4,866.93 0.0K
13:49 4,867.16 4,867.39 4,867.16 4,867.37 0.0K
13:50 4,867.26 4,867.26 4,865.02 4,865.02 0.0K
13:51 4,864.74 4,865.83 4,864.74 4,865.83 0.0K
13:52 4,866.21 4,866.67 4,866.21 4,866.67 0.0K
13:53 4,866.66 4,867.54 4,866.66 4,867.54 0.0K
13:54 4,867.60 4,867.67 4,867.39 4,867.67 0.0K
13:55 4,867.90 4,868.34 4,867.90 4,868.20 0.0K
13:56 4,867.62 4,868.03 4,867.46 4,867.46 0.0K
13:57 4,867.74 4,867.93 4,867.66 4,867.66 0.0K
13:58 4,867.74 4,867.74 4,866.79 4,866.79 0.0K
13:59 4,867.01 4,867.01 4,864.06 4,864.06 0.0K
14:00 4,863.66 4,863.66 4,862.11 4,862.11 0.0K
14:01 4,862.35 4,863.50 4,862.35 4,863.50 0.0K
14:02 4,863.54 4,863.61 4,863.29 4,863.29 0.0K
14:03 4,863.45 4,863.45 4,862.92 4,863.10 0.0K
14:04 4,863.15 4,863.47 4,862.54 4,862.54 0.0K
14:05 4,862.96 4,862.96 4,861.90 4,862.01 0.0K
14:06 4,861.87 4,861.87 4,860.68 4,861.06 0.0K
14:07 4,861.19 4,861.96 4,861.19 4,861.74 0.0K
14:08 4,862.00 4,862.01 4,861.46 4,861.46 0.0K
14:09 4,860.89 4,860.89 4,860.16 4,860.41 0.0K
14:10 4,860.56 4,860.74 4,860.56 4,860.74 0.0K
14:11 4,861.10 4,861.10 4,859.70 4,859.96 0.0K
14:12 4,859.77 4,860.04 4,859.44 4,859.44 0.0K
14:13 4,859.34 4,859.34 4,858.29 4,858.41 0.0K
14:14 4,858.40 4,858.40 4,857.07 4,857.07 0.0K
14:15 4,857.26 4,857.29 4,856.19 4,856.76 0.0K
14:16 4,856.46 4,856.46 4,854.92 4,854.92 0.0K
14:17 4,854.86 4,855.44 4,853.60 4,853.60 0.0K
14:18 4,854.04 4,855.51 4,854.04 4,855.51 0.0K
14:19 4,855.65 4,855.84 4,855.65 4,855.76 0.0K
14:20 4,856.24 4,856.62 4,855.87 4,855.87 0.0K
14:21 4,856.48 4,856.98 4,856.16 4,856.36 0.0K
14:22 4,855.81 4,855.81 4,854.66 4,854.66 0.0K
14:23 4,854.61 4,854.78 4,853.68 4,853.68 0.0K
14:24 4,853.73 4,853.73 4,851.39 4,851.39 0.0K
14:25 4,851.56 4,852.07 4,851.34 4,851.34 0.0K
14:26 4,851.58 4,851.58 4,850.52 4,850.66 0.0K
14:27 4,849.95 4,849.95 4,848.44 4,848.44 0.0K
14:28 4,848.64 4,848.64 4,848.14 4,848.44 0.0K
14:29 4,848.64 4,848.87 4,847.19 4,847.19 0.0K
14:30 4,846.40 4,846.40 4,843.78 4,843.78 0.0K
14:31 4,843.52 4,844.20 4,843.52 4,843.64 0.0K
14:32 4,843.81 4,843.81 4,840.30 4,840.30 0.0K
14:33 4,839.63 4,839.63 4,837.52 4,837.52 0.0K
14:34 4,837.74 4,838.15 4,835.74 4,838.15 0.0K
14:35 4,838.16 4,841.10 4,838.16 4,841.10 0.0K
14:36 4,841.36 4,841.36 4,839.11 4,839.11 0.0K
14:37 4,839.28 4,840.44 4,839.28 4,839.84 0.0K
14:38 4,839.35 4,840.39 4,839.35 4,840.05 0.0K
14:39 4,840.79 4,840.79 4,838.50 4,838.50 0.0K
14:40 4,838.58 4,839.23 4,837.86 4,837.86 0.0K
14:41 4,836.81 4,836.81 4,834.48 4,834.48 0.0K
14:42 4,834.58 4,835.23 4,834.00 4,834.00 0.0K
14:43 4,832.96 4,834.04 4,832.96 4,834.04 0.0K
14:44 4,834.36 4,836.52 4,834.22 4,836.52 0.0K
14:45 4,836.97 4,838.44 4,836.97 4,838.44 0.0K
14:46 4,838.91 4,839.21 4,838.55 4,838.55 0.0K
14:47 4,839.48 4,840.01 4,839.48 4,839.68 0.0K
14:48 4,839.83 4,839.83 4,837.28 4,837.28 0.0K
14:49 4,836.74 4,837.43 4,836.74 4,837.24 0.0K
14:50 4,837.51 4,837.51 4,836.07 4,836.07 0.0K
14:51 4,836.64 4,839.24 4,836.64 4,839.24 0.0K
14:52 4,839.67 4,841.39 4,839.67 4,840.71 0.0K
14:53 4,840.01 4,840.01 4,837.71 4,837.83 0.0K
14:54 4,837.45 4,840.17 4,837.45 4,840.17 0.0K
14:55 4,839.96 4,840.78 4,839.94 4,840.21 0.0K
14:56 4,839.97 4,841.63 4,839.77 4,841.63 0.0K
14:57 4,840.92 4,840.92 4,839.30 4,839.46 0.0K
14:58 4,838.68 4,839.86 4,838.63 4,839.84 0.0K
14:59 4,839.53 4,839.53 4,838.60 4,838.60 0.0K
15:00 4,838.52 4,838.52 4,835.77 4,835.77 0.0K
15:01 4,835.82 4,835.82 4,832.57 4,832.65 0.0K
15:02 4,833.04 4,833.04 4,829.59 4,829.59 0.0K
15:03 4,828.75 4,829.03 4,828.19 4,829.03 0.0K
15:04 4,827.69 4,828.65 4,826.90 4,828.65 0.0K
15:05 4,829.05 4,829.05 4,828.24 4,828.24 0.0K
15:06 4,828.34 4,829.09 4,828.05 4,828.53 0.0K
15:07 4,828.03 4,829.19 4,828.03 4,829.19 0.0K
15:08 4,830.07 4,830.07 4,828.41 4,828.41 0.0K
15:09 4,827.99 4,828.72 4,827.38 4,827.38 0.0K
15:10 4,827.87 4,828.60 4,827.87 4,828.60 0.0K
15:11 4,828.75 4,829.38 4,828.55 4,828.55 0.0K
15:12 4,828.71 4,828.99 4,828.34 4,828.42 0.0K
15:13 4,828.33 4,828.55 4,827.89 4,827.89 0.0K
15:14 4,826.31 4,826.31 4,824.41 4,825.82 0.0K
15:15 4,826.58 4,827.85 4,825.42 4,825.42 0.0K
15:16 4,824.33 4,824.33 4,824.09 4,824.09 0.0K
15:17 4,823.92 4,825.18 4,823.92 4,824.99 0.0K
15:18 4,824.32 4,824.32 4,823.34 4,823.34 0.0K
15:19 4,823.70 4,823.70 4,823.25 4,823.36 0.0K
15:20 4,823.35 4,823.35 4,822.27 4,822.82 0.0K
15:21 4,823.37 4,825.35 4,823.37 4,825.26 0.0K
15:22 4,826.19 4,828.69 4,826.19 4,828.69 0.0K
15:23 4,829.52 4,829.52 4,828.13 4,828.71 0.0K
15:24 4,828.56 4,828.56 4,826.63 4,826.63 0.0K
15:25 4,827.17 4,828.70 4,826.42 4,826.42 0.0K
15:26 4,826.47 4,826.92 4,826.18 4,826.18 0.0K
15:27 4,826.83 4,827.62 4,826.62 4,827.62 0.0K
15:28 4,826.97 4,826.97 4,824.45 4,824.45 0.0K
15:29 4,824.14 4,824.14 4,821.22 4,821.22 0.0K
15:30 4,820.68 4,824.57 4,820.68 4,824.57 0.0K
15:31 4,824.21 4,825.09 4,824.21 4,824.78 0.0K
15:32 4,824.91 4,825.50 4,824.91 4,825.50 0.0K
15:33 4,825.19 4,825.93 4,824.13 4,825.93 0.0K
15:34 4,825.66 4,826.79 4,825.15 4,825.15 0.0K
15:35 4,824.85 4,825.55 4,824.85 4,825.55 0.0K
15:36 4,826.03 4,826.03 4,825.60 4,825.60 0.0K
15:37 4,825.81 4,826.84 4,825.59 4,825.59 0.0K
15:38 4,825.05 4,825.91 4,825.05 4,825.91 0.0K
15:39 4,825.06 4,825.06 4,822.80 4,822.80 0.0K
15:40 4,822.47 4,822.47 4,821.76 4,821.76 0.0K
15:41 4,821.35 4,821.35 4,820.61 4,820.75 0.0K
15:42 4,820.97 4,821.55 4,819.87 4,819.87 0.0K
15:43 4,819.45 4,820.23 4,819.45 4,820.23 0.0K
15:44 4,821.33 4,821.33 4,820.84 4,821.14 0.0K
15:45 4,820.74 4,820.74 4,818.94 4,818.94 0.0K
15:46 4,820.21 4,820.21 4,818.65 4,819.34 0.0K
15:47 4,819.37 4,819.57 4,819.00 4,819.00 0.0K
15:48 4,819.98 4,822.22 4,819.98 4,822.22 0.0K
15:49 4,822.57 4,822.86 4,822.38 4,822.38 0.0K
15:50 4,821.80 4,822.55 4,821.39 4,822.15 0.0K
15:51 4,821.67 4,823.82 4,821.67 4,823.82 0.0K
15:52 4,823.34 4,823.34 4,821.54 4,821.78 0.0K
15:53 4,821.63 4,822.10 4,821.63 4,821.91 0.0K
15:54 4,820.99 4,820.99 4,818.26 4,818.26 0.0K
15:55 4,818.12 4,818.12 4,816.30 4,816.30 0.0K
15:56 4,816.70 4,816.70 4,814.64 4,814.64 0.0K
15:57 4,815.00 4,815.00 4,814.77 4,814.77 0.0K
15:58 4,814.75 4,815.95 4,814.71 4,815.19 0.0K
15:59 4,814.61 4,814.61 4,813.39 4,813.39 0.0K
16:00 4,814.59 4,814.59 4,814.22 4,814.22 0.0K
16:01 4,814.05 4,814.05 4,813.84 4,813.84 0.0K
16:02 4,813.83 4,813.92 4,813.83 4,813.92 0.0K
16:03 4,814.05 4,814.12 4,814.05 4,814.12 0.0K
16:04 4,814.12 4,814.12 4,813.78 4,813.80 0.0K
16:05 4,813.92 4,813.92 4,813.83 4,813.83 0.0K
16:06 4,813.79 4,813.85 4,813.69 4,813.85 0.0K
16:07 4,813.90 4,813.90 4,813.90 4,813.90 0.0K
16:08 4,813.88 4,814.01 4,813.88 4,813.94 0.0K
16:09 4,813.93 4,814.01 4,813.93 4,813.98 0.0K
16:10 4,813.89 4,813.89 4,813.83 4,813.83 0.0K
16:11 4,813.81 4,813.81 4,813.67 4,813.72 0.0K
16:12 4,813.72 4,813.72 4,813.71 4,813.72 0.0K
16:13 4,813.72 4,813.72 4,813.56 4,813.65 0.0K
16:14 4,813.63 4,813.66 4,813.63 4,813.66 0.0K
16:15 4,813.71 4,813.71 4,813.71 4,813.71 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