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 4,812.61 4,812.61 4,810.79 4,810.79 0.0K
09:32 4,809.67 4,810.95 4,808.28 4,808.28 0.0K
09:33 4,806.45 4,806.45 4,805.17 4,805.17 0.0K
09:34 4,805.83 4,805.83 4,803.25 4,803.25 0.0K
09:35 4,803.71 4,810.43 4,803.71 4,810.43 0.0K
09:36 4,810.53 4,815.26 4,810.53 4,815.26 0.0K
09:37 4,815.66 4,815.66 4,814.14 4,814.66 0.0K
09:38 4,816.49 4,816.49 4,815.57 4,816.19 0.0K
09:39 4,814.00 4,815.02 4,813.73 4,813.73 0.0K
09:40 4,816.15 4,816.15 4,814.36 4,814.44 0.0K
09:41 4,811.75 4,813.98 4,811.75 4,811.98 0.0K
09:42 4,811.98 4,814.66 4,811.06 4,814.66 0.0K
09:43 4,814.31 4,819.84 4,814.31 4,819.84 0.0K
09:44 4,819.87 4,820.30 4,818.86 4,820.30 0.0K
09:45 4,819.37 4,819.37 4,817.16 4,817.16 0.0K
09:46 4,817.38 4,817.38 4,816.10 4,816.10 0.0K
09:47 4,815.98 4,815.98 4,813.52 4,813.52 0.0K
09:48 4,814.06 4,818.66 4,814.06 4,818.66 0.0K
09:49 4,817.95 4,817.95 4,814.97 4,814.97 0.0K
09:50 4,814.13 4,814.61 4,813.81 4,814.61 0.0K
09:51 4,814.48 4,817.53 4,814.48 4,817.53 0.0K
09:52 4,817.63 4,817.63 4,816.76 4,816.76 0.0K
09:53 4,816.91 4,817.10 4,816.00 4,817.10 0.0K
09:54 4,817.81 4,817.81 4,815.93 4,816.73 0.0K
09:55 4,817.04 4,817.04 4,813.12 4,813.12 0.0K
09:56 4,813.67 4,813.78 4,813.67 4,813.76 0.0K
09:57 4,813.59 4,814.71 4,813.16 4,813.16 0.0K
09:58 4,812.99 4,814.40 4,812.99 4,814.40 0.0K
09:59 4,815.29 4,818.16 4,815.29 4,818.16 0.0K
10:00 4,819.30 4,822.21 4,819.26 4,822.21 0.0K
10:01 4,822.87 4,822.87 4,821.79 4,821.79 0.0K
10:02 4,821.95 4,824.63 4,821.95 4,823.38 0.0K
10:03 4,823.79 4,823.79 4,818.18 4,818.18 0.0K
10:04 4,816.91 4,819.67 4,816.19 4,819.67 0.0K
10:05 4,820.55 4,820.55 4,817.31 4,817.31 0.0K
10:06 4,817.53 4,820.63 4,817.53 4,820.63 0.0K
10:07 4,821.49 4,823.83 4,821.49 4,823.83 0.0K
10:08 4,824.24 4,824.24 4,822.68 4,823.48 0.0K
10:09 4,823.04 4,823.55 4,823.04 4,823.19 0.0K
10:10 4,823.50 4,824.58 4,823.50 4,824.58 0.0K
10:11 4,826.03 4,826.67 4,824.21 4,824.21 0.0K
10:12 4,824.15 4,824.15 4,823.24 4,823.69 0.0K
10:13 4,823.40 4,824.99 4,822.70 4,824.99 0.0K
10:14 4,826.03 4,827.76 4,826.03 4,827.76 0.0K
10:15 4,828.05 4,828.35 4,826.54 4,826.54 0.0K
10:16 4,825.90 4,825.90 4,821.32 4,821.32 0.0K
10:17 4,822.12 4,822.12 4,821.26 4,822.08 0.0K
10:18 4,823.34 4,823.93 4,822.61 4,822.61 0.0K
10:19 4,823.66 4,823.66 4,822.05 4,822.05 0.0K
10:20 4,821.21 4,821.21 4,820.18 4,820.96 0.0K
10:21 4,820.31 4,821.87 4,820.31 4,821.87 0.0K
10:22 4,821.88 4,824.24 4,821.88 4,824.24 0.0K
10:23 4,824.83 4,827.08 4,824.83 4,826.70 0.0K
10:24 4,827.87 4,829.66 4,827.87 4,829.35 0.0K
10:25 4,830.07 4,831.46 4,830.07 4,831.46 0.0K
10:26 4,831.23 4,831.73 4,831.23 4,831.44 0.0K
10:27 4,831.72 4,831.72 4,830.70 4,831.68 0.0K
10:28 4,831.89 4,832.24 4,831.81 4,832.24 0.0K
10:29 4,833.34 4,834.46 4,833.34 4,834.46 0.0K
10:30 4,834.49 4,834.49 4,832.56 4,833.44 0.0K
10:31 4,834.42 4,835.83 4,834.42 4,835.83 0.0K
10:32 4,835.30 4,835.30 4,834.32 4,834.83 0.0K
10:33 4,834.63 4,834.63 4,833.00 4,833.47 0.0K
10:34 4,833.75 4,834.13 4,833.15 4,834.13 0.0K
10:35 4,834.06 4,834.06 4,831.40 4,831.40 0.0K
10:36 4,832.28 4,832.87 4,830.60 4,830.60 0.0K
10:37 4,829.42 4,829.94 4,828.97 4,829.37 0.0K
10:38 4,830.07 4,831.47 4,830.07 4,831.02 0.0K
10:39 4,830.24 4,831.61 4,830.24 4,830.26 0.0K
10:40 4,830.61 4,831.33 4,830.61 4,831.33 0.0K
10:41 4,831.38 4,831.38 4,830.64 4,830.65 0.0K
10:42 4,829.51 4,829.51 4,828.66 4,829.15 0.0K
10:43 4,829.33 4,829.33 4,828.05 4,828.91 0.0K
10:44 4,827.86 4,829.86 4,827.86 4,829.63 0.0K
10:45 4,829.28 4,830.71 4,829.28 4,830.00 0.0K
10:46 4,830.79 4,832.15 4,830.70 4,832.15 0.0K
10:47 4,833.22 4,833.22 4,830.46 4,830.46 0.0K
10:48 4,829.15 4,830.32 4,829.15 4,829.87 0.0K
10:49 4,829.40 4,829.40 4,828.78 4,828.78 0.0K
10:50 4,829.36 4,832.07 4,829.36 4,832.07 0.0K
10:51 4,832.05 4,833.21 4,831.90 4,833.21 0.0K
10:52 4,832.78 4,833.76 4,832.78 4,833.40 0.0K
10:53 4,832.69 4,832.93 4,832.69 4,832.93 0.0K
10:54 4,833.99 4,835.14 4,833.96 4,834.26 0.0K
10:55 4,833.84 4,833.98 4,833.22 4,833.98 0.0K
10:56 4,834.68 4,835.08 4,834.68 4,834.93 0.0K
10:57 4,834.57 4,835.25 4,834.41 4,835.08 0.0K
10:58 4,835.18 4,836.14 4,835.18 4,836.14 0.0K
10:59 4,836.61 4,836.61 4,836.53 4,836.54 0.0K
11:00 4,836.70 4,836.70 4,835.60 4,835.60 0.0K
11:01 4,835.31 4,837.08 4,834.83 4,837.08 0.0K
11:02 4,837.68 4,837.68 4,837.25 4,837.46 0.0K
11:03 4,837.61 4,837.61 4,836.79 4,836.97 0.0K
11:04 4,836.10 4,836.10 4,835.73 4,835.99 0.0K
11:05 4,836.02 4,837.30 4,835.92 4,837.30 0.0K
11:06 4,837.58 4,837.58 4,836.57 4,836.94 0.0K
11:07 4,836.35 4,836.99 4,835.93 4,835.93 0.0K
11:08 4,836.57 4,836.57 4,834.08 4,834.08 0.0K
11:09 4,834.57 4,834.69 4,833.80 4,834.69 0.0K
11:10 4,834.96 4,835.03 4,834.54 4,834.54 0.0K
11:11 4,835.07 4,835.24 4,833.27 4,833.27 0.0K
11:12 4,832.10 4,832.17 4,830.57 4,830.57 0.0K
11:13 4,830.08 4,830.48 4,829.64 4,830.48 0.0K
11:14 4,830.38 4,830.38 4,829.95 4,830.14 0.0K
11:15 4,830.09 4,830.09 4,827.48 4,827.48 0.0K
11:16 4,827.22 4,827.22 4,823.37 4,823.37 0.0K
11:17 4,822.98 4,825.16 4,822.98 4,825.16 0.0K
11:18 4,825.77 4,827.50 4,825.77 4,827.50 0.0K
11:19 4,827.01 4,827.52 4,827.01 4,827.52 0.0K
11:20 4,826.81 4,828.23 4,826.81 4,828.23 0.0K
11:21 4,829.07 4,830.24 4,828.79 4,830.24 0.0K
11:22 4,830.03 4,830.03 4,827.66 4,827.66 0.0K
11:23 4,828.14 4,828.16 4,827.95 4,828.16 0.0K
11:24 4,827.77 4,827.84 4,826.67 4,826.67 0.0K
11:25 4,826.12 4,826.20 4,826.00 4,826.06 0.0K
11:26 4,825.73 4,825.73 4,824.11 4,824.11 0.0K
11:27 4,823.41 4,824.10 4,823.41 4,823.83 0.0K
11:28 4,823.75 4,823.75 4,822.46 4,822.46 0.0K
11:29 4,821.72 4,821.72 4,821.12 4,821.12 0.0K
11:30 4,821.18 4,821.18 4,819.77 4,819.77 0.0K
11:31 4,820.89 4,821.64 4,820.89 4,821.42 0.0K
11:32 4,822.65 4,825.06 4,822.65 4,825.06 0.0K
11:33 4,825.57 4,825.69 4,825.11 4,825.11 0.0K
11:34 4,825.29 4,826.46 4,825.29 4,826.46 0.0K
11:35 4,826.93 4,827.27 4,826.47 4,827.27 0.0K
11:36 4,827.51 4,829.33 4,827.51 4,829.22 0.0K
11:37 4,828.67 4,830.16 4,828.67 4,830.16 0.0K
11:38 4,829.47 4,830.51 4,829.47 4,829.63 0.0K
11:39 4,830.14 4,830.14 4,829.79 4,829.79 0.0K
11:40 4,829.70 4,832.46 4,829.64 4,832.46 0.0K
11:41 4,832.58 4,832.58 4,831.75 4,831.91 0.0K
11:42 4,832.01 4,832.17 4,831.63 4,832.17 0.0K
11:43 4,832.36 4,832.38 4,831.89 4,831.89 0.0K
11:44 4,832.00 4,832.00 4,831.40 4,831.82 0.0K
11:45 4,831.59 4,831.59 4,831.25 4,831.25 0.0K
11:46 4,830.63 4,831.04 4,830.25 4,830.25 0.0K
11:47 4,830.89 4,831.19 4,830.87 4,831.19 0.0K
11:48 4,832.55 4,833.00 4,832.55 4,833.00 0.0K
11:49 4,833.30 4,833.30 4,832.73 4,832.73 0.0K
11:50 4,832.83 4,833.07 4,832.30 4,832.30 0.0K
11:51 4,831.68 4,831.68 4,829.58 4,829.58 0.0K
11:52 4,830.15 4,831.49 4,830.15 4,831.49 0.0K
11:53 4,832.40 4,832.40 4,831.26 4,831.26 0.0K
11:54 4,830.98 4,832.13 4,830.98 4,832.13 0.0K
11:55 4,832.26 4,832.26 4,831.60 4,831.60 0.0K
11:56 4,831.06 4,831.06 4,830.37 4,830.38 0.0K
11:57 4,830.30 4,830.30 4,827.98 4,828.65 0.0K
11:58 4,829.24 4,829.32 4,829.05 4,829.32 0.0K
11:59 4,829.53 4,830.17 4,828.16 4,828.16 0.0K
12:00 4,828.53 4,828.74 4,827.71 4,827.78 0.0K
12:01 4,828.46 4,829.18 4,828.34 4,829.18 0.0K
12:02 4,828.36 4,828.36 4,827.37 4,827.37 0.0K
12:03 4,826.35 4,826.68 4,826.21 4,826.37 0.0K
12:04 4,825.62 4,825.64 4,825.59 4,825.64 0.0K
12:05 4,825.24 4,825.35 4,824.11 4,824.11 0.0K
12:06 4,824.90 4,825.06 4,824.75 4,824.75 0.0K
12:07 4,825.10 4,826.52 4,825.10 4,826.52 0.0K
12:08 4,827.19 4,827.19 4,825.39 4,825.39 0.0K
12:09 4,825.03 4,825.36 4,824.55 4,825.36 0.0K
12:10 4,825.74 4,826.95 4,825.74 4,826.78 0.0K
12:11 4,827.27 4,827.74 4,827.27 4,827.52 0.0K
12:12 4,827.40 4,829.80 4,827.40 4,829.80 0.0K
12:13 4,829.91 4,830.01 4,829.65 4,829.65 0.0K
12:14 4,829.76 4,830.04 4,829.43 4,830.04 0.0K
12:15 4,830.30 4,830.30 4,829.62 4,829.82 0.0K
12:16 4,829.72 4,830.26 4,829.20 4,830.26 0.0K
12:17 4,830.29 4,831.72 4,830.29 4,831.72 0.0K
12:18 4,831.62 4,831.87 4,831.41 4,831.41 0.0K
12:19 4,831.45 4,832.84 4,831.45 4,832.67 0.0K
12:20 4,832.85 4,833.09 4,832.85 4,832.94 0.0K
12:21 4,832.75 4,832.75 4,831.79 4,832.69 0.0K
12:22 4,832.52 4,832.76 4,831.77 4,831.77 0.0K
12:23 4,831.77 4,831.77 4,827.18 4,827.18 0.0K
12:24 4,826.05 4,826.39 4,824.65 4,826.07 0.0K
12:25 4,826.32 4,827.83 4,826.11 4,827.10 0.0K
12:26 4,826.87 4,827.18 4,826.87 4,826.91 0.0K
12:27 4,827.37 4,827.37 4,826.64 4,826.64 0.0K
12:28 4,826.09 4,828.01 4,826.09 4,827.55 0.0K
12:29 4,827.48 4,827.48 4,826.26 4,826.51 0.0K
12:30 4,826.54 4,826.54 4,825.63 4,825.63 0.0K
12:31 4,824.83 4,824.83 4,824.00 4,824.00 0.0K
12:32 4,824.67 4,825.46 4,824.67 4,825.33 0.0K
12:33 4,824.95 4,824.95 4,824.61 4,824.93 0.0K
12:34 4,824.95 4,824.95 4,823.91 4,823.91 0.0K
12:35 4,824.69 4,825.11 4,824.69 4,824.87 0.0K
12:36 4,823.95 4,824.60 4,823.40 4,823.40 0.0K
12:37 4,823.42 4,824.48 4,822.86 4,824.48 0.0K
12:38 4,824.84 4,825.49 4,824.84 4,824.88 0.0K
12:39 4,825.01 4,825.01 4,824.52 4,824.54 0.0K
12:40 4,824.73 4,824.86 4,824.59 4,824.86 0.0K
12:41 4,824.17 4,824.22 4,823.30 4,824.22 0.0K
12:42 4,824.06 4,824.09 4,822.04 4,822.04 0.0K
12:43 4,820.37 4,820.37 4,818.51 4,818.63 0.0K
12:44 4,817.88 4,817.88 4,815.61 4,815.87 0.0K
12:45 4,815.74 4,818.38 4,815.74 4,818.38 0.0K
12:46 4,817.80 4,817.80 4,814.95 4,814.95 0.0K
12:47 4,814.04 4,814.14 4,813.81 4,814.09 0.0K
12:48 4,814.71 4,815.54 4,814.05 4,814.05 0.0K
12:49 4,813.20 4,813.20 4,812.09 4,812.36 0.0K
12:50 4,811.70 4,811.70 4,809.86 4,809.86 0.0K
12:51 4,810.18 4,813.45 4,810.18 4,813.45 0.0K
12:52 4,812.61 4,813.62 4,812.52 4,813.62 0.0K
12:53 4,814.39 4,816.36 4,814.39 4,816.36 0.0K
12:54 4,817.04 4,817.04 4,815.51 4,815.51 0.0K
12:55 4,815.31 4,815.31 4,813.98 4,813.98 0.0K
12:56 4,813.64 4,813.64 4,812.49 4,812.61 0.0K
12:57 4,812.02 4,812.02 4,811.49 4,811.91 0.0K
12:58 4,811.15 4,811.15 4,808.69 4,808.91 0.0K
12:59 4,809.41 4,809.98 4,808.39 4,808.39 0.0K
13:00 4,807.41 4,810.58 4,807.41 4,810.58 0.0K
13:01 4,810.74 4,810.74 4,809.86 4,810.32 0.0K
13:02 4,810.83 4,812.38 4,810.69 4,811.74 0.0K
13:03 4,811.00 4,811.00 4,810.40 4,810.51 0.0K
13:04 4,809.93 4,809.93 4,809.43 4,809.77 0.0K
13:05 4,809.85 4,810.59 4,809.85 4,810.35 0.0K
13:06 4,810.14 4,810.31 4,809.54 4,809.54 0.0K
13:07 4,809.63 4,809.63 4,808.35 4,808.46 0.0K
13:08 4,809.28 4,809.28 4,808.59 4,808.59 0.0K
13:09 4,809.29 4,809.29 4,808.77 4,809.00 0.0K
13:10 4,808.57 4,808.57 4,807.37 4,807.43 0.0K
13:11 4,808.36 4,808.36 4,806.99 4,806.99 0.0K
13:12 4,807.64 4,808.95 4,807.64 4,808.54 0.0K
13:13 4,809.04 4,809.04 4,808.57 4,808.77 0.0K
13:14 4,808.63 4,808.92 4,808.19 4,808.92 0.0K
13:15 4,809.79 4,810.92 4,809.79 4,810.89 0.0K
13:16 4,811.12 4,812.03 4,803.45 4,803.45 0.0K
13:17 4,803.81 4,806.06 4,803.81 4,806.06 0.0K
13:18 4,806.20 4,806.20 4,805.52 4,805.73 0.0K
13:19 4,805.07 4,805.07 4,802.59 4,802.59 0.0K
13:20 4,801.71 4,803.02 4,801.71 4,802.46 0.0K
13:21 4,801.78 4,803.54 4,801.32 4,801.32 0.0K
13:22 4,801.20 4,802.77 4,801.20 4,802.77 0.0K
13:23 4,802.63 4,803.35 4,802.40 4,802.40 0.0K
13:24 4,801.40 4,801.66 4,801.37 4,801.37 0.0K
13:25 4,801.26 4,802.71 4,801.26 4,802.71 0.0K
13:26 4,803.44 4,804.19 4,803.44 4,803.86 0.0K
13:27 4,805.44 4,809.79 4,805.44 4,809.79 0.0K
13:28 4,809.55 4,809.55 4,808.36 4,808.42 0.0K
13:29 4,807.86 4,812.94 4,807.86 4,812.90 0.0K
13:30 4,813.45 4,815.59 4,811.54 4,815.59 0.0K
13:31 4,814.94 4,815.17 4,814.57 4,814.57 0.0K
13:32 4,814.99 4,814.99 4,813.39 4,813.39 0.0K
13:33 4,813.22 4,813.22 4,812.37 4,812.37 0.0K
13:34 4,812.60 4,816.32 4,812.60 4,816.32 0.0K
13:35 4,816.89 4,817.74 4,816.89 4,817.74 0.0K
13:36 4,817.33 4,818.35 4,817.18 4,818.35 0.0K
13:37 4,818.64 4,819.74 4,818.64 4,819.74 0.0K
13:38 4,820.07 4,820.07 4,818.97 4,819.44 0.0K
13:39 4,819.03 4,820.23 4,819.03 4,820.23 0.0K
13:40 4,820.29 4,822.78 4,820.29 4,822.17 0.0K
13:41 4,819.83 4,819.83 4,818.78 4,818.78 0.0K
13:42 4,819.04 4,819.04 4,817.40 4,817.40 0.0K
13:43 4,817.51 4,817.90 4,817.07 4,817.28 0.0K
13:44 4,816.92 4,820.08 4,816.92 4,820.08 0.0K
13:45 4,820.71 4,821.27 4,820.44 4,821.27 0.0K
13:46 4,820.64 4,820.64 4,819.83 4,819.83 0.0K
13:47 4,820.69 4,820.69 4,819.60 4,819.60 0.0K
13:48 4,819.88 4,820.43 4,818.97 4,818.97 0.0K
13:49 4,818.82 4,819.75 4,818.82 4,819.63 0.0K
13:50 4,819.94 4,819.94 4,819.20 4,819.35 0.0K
13:51 4,819.89 4,820.44 4,819.62 4,820.44 0.0K
13:52 4,820.29 4,822.10 4,820.29 4,821.94 0.0K
13:53 4,821.76 4,821.99 4,820.68 4,820.68 0.0K
13:54 4,820.27 4,820.85 4,819.54 4,819.54 0.0K
13:55 4,819.25 4,819.25 4,816.73 4,816.73 0.0K
13:56 4,816.03 4,816.54 4,813.53 4,813.53 0.0K
13:57 4,812.41 4,812.94 4,812.06 4,812.06 0.0K
13:58 4,811.73 4,811.73 4,809.73 4,809.73 0.0K
13:59 4,809.28 4,809.86 4,808.32 4,808.32 0.0K
14:00 4,808.54 4,810.47 4,808.54 4,810.47 0.0K
14:01 4,811.80 4,814.03 4,811.80 4,814.03 0.0K
14:02 4,813.29 4,813.29 4,812.43 4,813.21 0.0K
14:03 4,813.76 4,813.76 4,812.23 4,812.23 0.0K
14:04 4,811.00 4,811.77 4,811.00 4,811.28 0.0K
14:05 4,811.40 4,812.60 4,811.40 4,812.60 0.0K
14:06 4,812.75 4,814.47 4,812.75 4,813.83 0.0K
14:07 4,814.39 4,815.14 4,814.39 4,814.81 0.0K
14:08 4,814.45 4,814.63 4,812.91 4,812.91 0.0K
14:09 4,813.03 4,813.03 4,812.32 4,813.02 0.0K
14:10 4,813.04 4,813.12 4,811.35 4,811.35 0.0K
14:11 4,811.17 4,812.66 4,811.17 4,812.66 0.0K
14:12 4,813.34 4,813.60 4,813.18 4,813.60 0.0K
14:13 4,813.33 4,813.33 4,811.63 4,811.68 0.0K
14:14 4,811.94 4,812.47 4,811.94 4,812.27 0.0K
14:15 4,812.16 4,813.61 4,812.16 4,813.27 0.0K
14:16 4,813.57 4,814.14 4,813.11 4,813.11 0.0K
14:17 4,813.80 4,814.21 4,813.47 4,814.21 0.0K
14:18 4,814.31 4,815.64 4,814.31 4,815.64 0.0K
14:19 4,816.75 4,817.44 4,816.71 4,817.44 0.0K
14:20 4,818.94 4,818.94 4,818.36 4,818.93 0.0K
14:21 4,818.86 4,818.86 4,816.97 4,816.97 0.0K
14:22 4,815.29 4,815.29 4,813.98 4,813.98 0.0K
14:23 4,813.84 4,816.56 4,813.84 4,816.39 0.0K
14:24 4,815.67 4,816.08 4,815.08 4,816.08 0.0K
14:25 4,816.38 4,818.74 4,816.38 4,818.74 0.0K
14:26 4,818.52 4,819.01 4,818.02 4,818.02 0.0K
14:27 4,817.82 4,819.19 4,817.82 4,819.18 0.0K
14:28 4,819.11 4,819.11 4,818.80 4,818.80 0.0K
14:29 4,818.66 4,818.66 4,818.02 4,818.02 0.0K
14:30 4,818.17 4,818.75 4,817.19 4,818.75 0.0K
14:31 4,820.15 4,820.95 4,820.15 4,820.95 0.0K
14:32 4,822.26 4,822.72 4,821.21 4,822.72 0.0K
14:33 4,822.43 4,823.71 4,822.43 4,823.71 0.0K
14:34 4,823.55 4,823.55 4,822.18 4,822.18 0.0K
14:35 4,822.38 4,822.38 4,821.72 4,822.12 0.0K
14:36 4,823.06 4,825.48 4,823.06 4,825.48 0.0K
14:37 4,824.90 4,825.98 4,824.49 4,825.98 0.0K
14:38 4,825.82 4,827.25 4,825.82 4,827.25 0.0K
14:39 4,827.30 4,828.20 4,827.30 4,827.59 0.0K
14:40 4,826.97 4,827.25 4,826.34 4,826.34 0.0K
14:41 4,826.52 4,827.88 4,826.41 4,827.88 0.0K
14:42 4,827.60 4,828.66 4,827.60 4,828.57 0.0K
14:43 4,828.25 4,829.36 4,828.25 4,829.36 0.0K
14:44 4,830.04 4,830.04 4,829.33 4,829.33 0.0K
14:45 4,829.20 4,829.26 4,828.86 4,829.26 0.0K
14:46 4,828.94 4,829.18 4,828.56 4,828.72 0.0K
14:47 4,828.92 4,829.96 4,828.78 4,828.78 0.0K
14:48 4,828.97 4,831.58 4,828.97 4,831.58 0.0K
14:49 4,831.42 4,831.42 4,831.05 4,831.23 0.0K
14:50 4,831.20 4,832.42 4,830.83 4,832.42 0.0K
14:51 4,832.10 4,832.75 4,831.95 4,832.75 0.0K
14:52 4,832.91 4,832.91 4,832.12 4,832.22 0.0K
14:53 4,831.99 4,831.99 4,829.06 4,829.06 0.0K
14:54 4,829.63 4,832.30 4,829.63 4,831.32 0.0K
14:55 4,830.86 4,831.88 4,830.86 4,831.88 0.0K
14:56 4,831.73 4,831.78 4,831.62 4,831.77 0.0K
14:57 4,832.62 4,833.00 4,832.41 4,832.58 0.0K
14:58 4,831.96 4,831.96 4,830.55 4,830.55 0.0K
14:59 4,830.04 4,832.85 4,830.04 4,832.85 0.0K
15:00 4,832.94 4,833.96 4,832.93 4,833.96 0.0K
15:01 4,833.85 4,833.85 4,832.06 4,832.59 0.0K
15:02 4,832.78 4,834.08 4,832.78 4,834.08 0.0K
15:03 4,835.32 4,836.04 4,835.32 4,836.04 0.0K
15:04 4,835.40 4,836.99 4,835.08 4,836.99 0.0K
15:05 4,836.92 4,837.22 4,836.32 4,837.22 0.0K
15:06 4,837.50 4,837.62 4,837.20 4,837.40 0.0K
15:07 4,837.72 4,837.72 4,836.84 4,836.84 0.0K
15:08 4,836.16 4,838.75 4,836.16 4,838.75 0.0K
15:09 4,838.97 4,838.97 4,837.99 4,837.99 0.0K
15:10 4,838.23 4,838.54 4,837.62 4,838.37 0.0K
15:11 4,838.41 4,838.41 4,836.17 4,836.23 0.0K
15:12 4,836.68 4,836.68 4,834.95 4,834.95 0.0K
15:13 4,835.00 4,836.84 4,835.00 4,836.84 0.0K
15:14 4,836.64 4,836.64 4,835.45 4,835.70 0.0K
15:15 4,836.35 4,837.34 4,836.35 4,837.34 0.0K
15:16 4,837.00 4,837.60 4,836.43 4,837.28 0.0K
15:17 4,837.45 4,837.45 4,836.66 4,836.82 0.0K
15:18 4,836.25 4,836.25 4,835.20 4,835.39 0.0K
15:19 4,835.86 4,836.48 4,835.32 4,835.32 0.0K
15:20 4,834.88 4,834.97 4,834.36 4,834.97 0.0K
15:21 4,835.13 4,835.13 4,832.17 4,832.18 0.0K
15:22 4,832.36 4,832.90 4,832.00 4,832.00 0.0K
15:23 4,831.45 4,832.73 4,831.45 4,832.73 0.0K
15:24 4,833.01 4,833.01 4,831.98 4,832.87 0.0K
15:25 4,833.38 4,835.06 4,833.38 4,835.06 0.0K
15:26 4,835.25 4,835.62 4,835.10 4,835.12 0.0K
15:27 4,835.41 4,837.67 4,835.41 4,837.67 0.0K
15:28 4,838.41 4,840.34 4,838.41 4,840.34 0.0K
15:29 4,839.90 4,840.88 4,839.83 4,840.75 0.0K
15:30 4,840.75 4,840.75 4,838.31 4,838.31 0.0K
15:31 4,838.47 4,839.07 4,837.54 4,839.07 0.0K
15:32 4,839.04 4,839.88 4,838.98 4,838.98 0.0K
15:33 4,839.79 4,840.59 4,839.79 4,840.59 0.0K
15:34 4,840.54 4,840.54 4,835.96 4,835.96 0.0K
15:35 4,834.88 4,834.88 4,834.03 4,834.03 0.0K
15:36 4,832.69 4,834.91 4,832.69 4,834.91 0.0K
15:37 4,835.16 4,836.17 4,835.03 4,836.17 0.0K
15:38 4,835.60 4,836.07 4,834.52 4,835.97 0.0K
15:39 4,836.66 4,838.61 4,836.66 4,837.71 0.0K
15:40 4,837.66 4,840.53 4,837.66 4,840.53 0.0K
15:41 4,841.95 4,841.95 4,840.27 4,840.35 0.0K
15:42 4,842.18 4,842.19 4,841.57 4,842.19 0.0K
15:43 4,841.79 4,843.66 4,841.79 4,843.64 0.0K
15:44 4,843.13 4,843.24 4,842.31 4,842.31 0.0K
15:45 4,842.41 4,842.71 4,841.41 4,842.71 0.0K
15:46 4,842.90 4,844.06 4,842.90 4,844.06 0.0K
15:47 4,844.15 4,844.93 4,843.43 4,844.93 0.0K
15:48 4,845.31 4,846.31 4,845.31 4,845.70 0.0K
15:49 4,845.69 4,846.56 4,845.48 4,846.56 0.0K
15:50 4,846.91 4,851.31 4,846.91 4,850.82 0.0K
15:51 4,851.05 4,851.05 4,849.51 4,851.00 0.0K
15:52 4,849.99 4,851.13 4,849.99 4,850.36 0.0K
15:53 4,850.69 4,855.44 4,850.69 4,855.44 0.0K
15:54 4,854.97 4,856.72 4,854.55 4,856.72 0.0K
15:55 4,857.30 4,863.04 4,857.30 4,863.04 0.0K
15:56 4,862.56 4,864.86 4,862.56 4,863.65 0.0K
15:57 4,863.56 4,863.95 4,863.06 4,863.95 0.0K
15:58 4,863.87 4,866.49 4,863.87 4,866.49 0.0K
15:59 4,867.25 4,868.99 4,866.55 4,866.55 0.0K
16:00 4,865.20 4,866.31 4,865.20 4,866.01 0.0K
16:01 4,866.02 4,866.18 4,866.02 4,866.18 0.0K
16:02 4,866.18 4,866.18 4,865.73 4,865.73 0.0K
16:03 4,865.72 4,866.20 4,865.72 4,866.20 0.0K
16:04 4,866.23 4,866.24 4,866.15 4,866.18 0.0K
16:05 4,866.11 4,866.11 4,865.83 4,865.86 0.0K
16:06 4,865.76 4,865.76 4,865.37 4,865.41 0.0K
16:07 4,865.55 4,865.55 4,865.35 4,865.47 0.0K
16:08 4,865.46 4,865.93 4,865.46 4,865.74 0.0K
16:09 4,865.59 4,865.83 4,865.59 4,865.68 0.0K
16:10 4,865.61 4,865.65 4,865.57 4,865.64 0.0K
16:11 4,865.65 4,865.92 4,865.65 4,865.92 0.0K
16:12 4,865.80 4,865.80 4,865.44 4,865.60 0.0K
16:13 4,865.55 4,865.55 4,865.21 4,865.22 0.0K
16:14 4,865.22 4,865.53 4,865.22 4,865.48 0.0K
16:15 4,865.40 4,865.40 4,865.40 4,865.40 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