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 4,875.54 4,878.65 4,875.54 4,878.65 0.0K
09:32 4,878.45 4,881.80 4,878.45 4,881.80 0.0K
09:33 4,882.11 4,883.48 4,881.52 4,881.52 0.0K
09:34 4,880.32 4,881.36 4,880.32 4,880.73 0.0K
09:35 4,880.83 4,881.25 4,879.66 4,880.35 0.0K
09:36 4,879.73 4,879.73 4,877.22 4,879.43 0.0K
09:37 4,880.92 4,880.92 4,878.54 4,878.54 0.0K
09:38 4,877.63 4,877.63 4,874.14 4,874.14 0.0K
09:39 4,874.24 4,874.24 4,872.27 4,872.27 0.0K
09:40 4,872.91 4,874.10 4,872.86 4,872.86 0.0K
09:41 4,872.27 4,872.30 4,871.86 4,872.30 0.0K
09:42 4,873.69 4,873.69 4,872.92 4,872.92 0.0K
09:43 4,871.87 4,871.87 4,869.92 4,870.34 0.0K
09:44 4,869.80 4,869.91 4,869.58 4,869.91 0.0K
09:45 4,869.76 4,869.76 4,868.03 4,868.28 0.0K
09:46 4,868.91 4,871.64 4,868.91 4,871.64 0.0K
09:47 4,871.36 4,874.07 4,871.36 4,874.07 0.0K
09:48 4,873.69 4,873.69 4,871.84 4,871.84 0.0K
09:49 4,871.06 4,871.06 4,865.52 4,865.52 0.0K
09:50 4,866.34 4,866.34 4,865.68 4,865.68 0.0K
09:51 4,865.69 4,866.26 4,864.69 4,865.86 0.0K
09:52 4,867.34 4,867.62 4,865.13 4,865.79 0.0K
09:53 4,866.22 4,866.22 4,864.56 4,864.56 0.0K
09:54 4,865.82 4,866.63 4,865.82 4,866.48 0.0K
09:55 4,865.33 4,865.33 4,863.16 4,863.16 0.0K
09:56 4,863.33 4,864.06 4,860.43 4,860.43 0.0K
09:57 4,859.81 4,859.81 4,857.72 4,857.72 0.0K
09:58 4,857.38 4,859.22 4,857.38 4,859.22 0.0K
09:59 4,859.64 4,859.70 4,858.30 4,858.30 0.0K
10:00 4,856.14 4,856.14 4,846.90 4,848.99 0.0K
10:01 4,852.05 4,855.37 4,851.84 4,855.37 0.0K
10:02 4,852.76 4,852.76 4,851.01 4,851.48 0.0K
10:03 4,852.66 4,854.16 4,852.66 4,853.23 0.0K
10:04 4,855.77 4,856.12 4,854.80 4,856.12 0.0K
10:05 4,857.56 4,857.56 4,856.95 4,857.10 0.0K
10:06 4,857.23 4,857.88 4,856.35 4,856.35 0.0K
10:07 4,855.72 4,860.70 4,855.72 4,860.70 0.0K
10:08 4,859.33 4,859.33 4,856.12 4,856.12 0.0K
10:09 4,855.01 4,855.01 4,852.86 4,854.05 0.0K
10:10 4,853.90 4,855.40 4,852.64 4,855.40 0.0K
10:11 4,856.74 4,858.65 4,856.47 4,858.65 0.0K
10:12 4,858.08 4,859.25 4,857.54 4,857.54 0.0K
10:13 4,856.96 4,856.96 4,854.83 4,855.63 0.0K
10:14 4,855.59 4,855.63 4,854.12 4,854.53 0.0K
10:15 4,853.08 4,853.22 4,851.77 4,853.22 0.0K
10:16 4,852.68 4,852.70 4,852.19 4,852.19 0.0K
10:17 4,853.07 4,854.90 4,853.07 4,853.50 0.0K
10:18 4,853.79 4,855.07 4,853.79 4,854.00 0.0K
10:19 4,853.32 4,853.32 4,852.71 4,853.02 0.0K
10:20 4,854.10 4,857.12 4,854.10 4,857.12 0.0K
10:21 4,856.89 4,858.42 4,856.73 4,858.42 0.0K
10:22 4,859.43 4,861.57 4,859.36 4,861.57 0.0K
10:23 4,862.12 4,864.37 4,862.12 4,864.37 0.0K
10:24 4,862.88 4,863.23 4,862.37 4,862.37 0.0K
10:25 4,861.44 4,861.56 4,861.14 4,861.51 0.0K
10:26 4,861.28 4,861.88 4,860.90 4,860.90 0.0K
10:27 4,861.32 4,863.67 4,861.32 4,863.67 0.0K
10:28 4,864.03 4,864.17 4,862.99 4,862.99 0.0K
10:29 4,863.73 4,864.02 4,863.46 4,863.46 0.0K
10:30 4,865.21 4,868.39 4,865.21 4,867.02 0.0K
10:31 4,866.28 4,866.66 4,864.56 4,864.56 0.0K
10:32 4,864.96 4,866.07 4,864.96 4,865.71 0.0K
10:33 4,865.39 4,865.39 4,864.45 4,864.45 0.0K
10:34 4,864.15 4,864.15 4,863.55 4,864.14 0.0K
10:35 4,865.61 4,865.77 4,863.02 4,863.02 0.0K
10:36 4,863.74 4,864.69 4,862.97 4,864.69 0.0K
10:37 4,864.48 4,864.48 4,858.58 4,858.58 0.0K
10:38 4,859.01 4,860.37 4,859.01 4,859.50 0.0K
10:39 4,860.57 4,863.87 4,860.57 4,863.87 0.0K
10:40 4,863.54 4,863.54 4,861.59 4,862.86 0.0K
10:41 4,863.83 4,864.59 4,863.83 4,864.59 0.0K
10:42 4,865.26 4,866.85 4,865.26 4,866.85 0.0K
10:43 4,866.73 4,867.98 4,866.48 4,867.95 0.0K
10:44 4,868.55 4,869.98 4,868.55 4,869.98 0.0K
10:45 4,870.76 4,870.76 4,869.01 4,869.01 0.0K
10:46 4,868.93 4,868.93 4,865.94 4,865.94 0.0K
10:47 4,865.25 4,865.25 4,863.95 4,864.47 0.0K
10:48 4,864.17 4,864.17 4,861.57 4,861.57 0.0K
10:49 4,861.37 4,861.42 4,860.53 4,861.42 0.0K
10:50 4,861.31 4,862.53 4,860.98 4,860.98 0.0K
10:51 4,861.59 4,863.70 4,861.59 4,863.70 0.0K
10:52 4,863.70 4,864.26 4,862.72 4,864.26 0.0K
10:53 4,863.30 4,865.28 4,863.30 4,865.28 0.0K
10:54 4,865.40 4,865.44 4,865.05 4,865.22 0.0K
10:55 4,864.86 4,864.86 4,862.33 4,863.55 0.0K
10:56 4,862.70 4,862.70 4,861.70 4,861.70 0.0K
10:57 4,861.81 4,861.81 4,859.38 4,859.38 0.0K
10:58 4,858.34 4,858.34 4,857.29 4,858.18 0.0K
10:59 4,858.71 4,858.71 4,855.95 4,855.95 0.0K
11:00 4,856.44 4,860.57 4,856.44 4,860.57 0.0K
11:01 4,859.73 4,861.25 4,859.67 4,859.67 0.0K
11:02 4,859.87 4,860.45 4,859.57 4,860.45 0.0K
11:03 4,859.96 4,860.45 4,859.49 4,860.45 0.0K
11:04 4,860.48 4,860.48 4,858.59 4,859.71 0.0K
11:05 4,859.72 4,860.67 4,859.72 4,860.13 0.0K
11:06 4,861.06 4,862.44 4,860.81 4,860.81 0.0K
11:07 4,859.95 4,860.02 4,859.04 4,859.04 0.0K
11:08 4,859.32 4,859.43 4,858.84 4,859.21 0.0K
11:09 4,859.30 4,859.89 4,858.69 4,858.69 0.0K
11:10 4,858.81 4,860.97 4,858.81 4,860.97 0.0K
11:11 4,861.50 4,861.50 4,858.53 4,858.53 0.0K
11:12 4,858.02 4,858.45 4,856.79 4,858.45 0.0K
11:13 4,858.40 4,861.12 4,858.40 4,861.12 0.0K
11:14 4,861.59 4,861.59 4,860.79 4,861.22 0.0K
11:15 4,861.10 4,861.34 4,860.45 4,860.45 0.0K
11:16 4,859.50 4,859.94 4,859.49 4,859.75 0.0K
11:17 4,860.68 4,862.82 4,860.68 4,862.78 0.0K
11:18 4,861.83 4,862.22 4,860.89 4,862.22 0.0K
11:19 4,862.28 4,862.59 4,862.28 4,862.33 0.0K
11:20 4,862.96 4,863.46 4,862.96 4,863.21 0.0K
11:21 4,862.45 4,864.57 4,862.45 4,864.57 0.0K
11:22 4,866.09 4,867.21 4,866.09 4,866.57 0.0K
11:23 4,866.88 4,866.88 4,866.54 4,866.74 0.0K
11:24 4,867.34 4,867.95 4,867.34 4,867.81 0.0K
11:25 4,867.83 4,867.83 4,863.74 4,863.74 0.0K
11:26 4,862.79 4,862.79 4,861.66 4,862.58 0.0K
11:27 4,862.74 4,862.74 4,860.96 4,860.96 0.0K
11:28 4,860.63 4,860.63 4,858.36 4,858.36 0.0K
11:29 4,857.99 4,858.34 4,857.71 4,857.71 0.0K
11:30 4,856.94 4,856.94 4,856.42 4,856.66 0.0K
11:31 4,857.78 4,857.78 4,857.38 4,857.38 0.0K
11:32 4,858.15 4,858.16 4,857.13 4,857.91 0.0K
11:33 4,857.76 4,857.76 4,856.66 4,857.55 0.0K
11:34 4,857.59 4,857.95 4,856.29 4,856.29 0.0K
11:35 4,855.87 4,856.98 4,855.87 4,856.98 0.0K
11:36 4,857.79 4,857.79 4,855.38 4,855.38 0.0K
11:37 4,855.05 4,855.05 4,852.51 4,852.51 0.0K
11:38 4,853.27 4,853.93 4,851.92 4,851.92 0.0K
11:39 4,852.59 4,852.89 4,851.86 4,852.89 0.0K
11:40 4,852.72 4,852.84 4,851.81 4,851.81 0.0K
11:41 4,851.08 4,851.43 4,850.94 4,851.43 0.0K
11:42 4,852.34 4,852.61 4,851.27 4,852.51 0.0K
11:43 4,853.08 4,853.08 4,850.72 4,850.72 0.0K
11:44 4,850.58 4,850.58 4,849.78 4,850.04 0.0K
11:45 4,850.31 4,851.47 4,850.31 4,851.47 0.0K
11:46 4,851.60 4,852.18 4,851.60 4,852.18 0.0K
11:47 4,851.88 4,852.81 4,851.88 4,852.37 0.0K
11:48 4,853.30 4,854.30 4,853.30 4,854.30 0.0K
11:49 4,855.80 4,857.16 4,855.80 4,857.16 0.0K
11:50 4,857.30 4,859.75 4,857.30 4,858.83 0.0K
11:51 4,859.06 4,860.02 4,859.06 4,859.77 0.0K
11:52 4,858.85 4,860.01 4,858.85 4,860.01 0.0K
11:53 4,859.85 4,860.18 4,859.43 4,860.15 0.0K
11:54 4,860.52 4,861.10 4,860.18 4,860.18 0.0K
11:55 4,859.91 4,860.93 4,859.91 4,860.18 0.0K
11:56 4,859.87 4,861.82 4,859.87 4,861.82 0.0K
11:57 4,861.30 4,861.46 4,861.19 4,861.19 0.0K
11:58 4,861.63 4,861.63 4,860.47 4,860.57 0.0K
11:59 4,860.82 4,861.57 4,860.82 4,861.54 0.0K
12:00 4,860.46 4,860.46 4,859.38 4,859.38 0.0K
12:01 4,860.02 4,860.02 4,859.32 4,859.37 0.0K
12:02 4,859.45 4,860.20 4,858.91 4,860.20 0.0K
12:03 4,860.45 4,860.45 4,859.95 4,860.06 0.0K
12:04 4,860.23 4,860.96 4,860.23 4,860.38 0.0K
12:05 4,860.46 4,861.49 4,860.11 4,861.49 0.0K
12:06 4,861.72 4,862.00 4,861.63 4,861.77 0.0K
12:07 4,861.85 4,863.15 4,861.85 4,863.15 0.0K
12:08 4,863.31 4,863.31 4,862.52 4,862.52 0.0K
12:09 4,862.74 4,862.74 4,860.92 4,860.92 0.0K
12:10 4,860.91 4,862.33 4,860.91 4,862.33 0.0K
12:11 4,862.50 4,862.50 4,861.91 4,862.21 0.0K
12:12 4,862.56 4,863.18 4,862.35 4,862.88 0.0K
12:13 4,861.94 4,862.50 4,861.43 4,862.50 0.0K
12:14 4,863.01 4,863.92 4,863.01 4,863.61 0.0K
12:15 4,863.25 4,863.25 4,861.69 4,861.69 0.0K
12:16 4,862.14 4,864.23 4,862.14 4,864.23 0.0K
12:17 4,864.41 4,865.18 4,864.41 4,864.93 0.0K
12:18 4,865.04 4,865.39 4,864.95 4,864.95 0.0K
12:19 4,864.55 4,864.92 4,864.55 4,864.92 0.0K
12:20 4,864.99 4,865.66 4,864.99 4,865.66 0.0K
12:21 4,865.55 4,865.55 4,864.63 4,864.97 0.0K
12:22 4,864.27 4,865.45 4,864.27 4,865.45 0.0K
12:23 4,865.84 4,866.10 4,865.44 4,866.10 0.0K
12:24 4,865.98 4,865.98 4,864.91 4,864.91 0.0K
12:25 4,865.25 4,865.88 4,865.25 4,865.64 0.0K
12:26 4,865.59 4,865.59 4,863.92 4,863.92 0.0K
12:27 4,863.81 4,863.81 4,863.40 4,863.45 0.0K
12:28 4,863.05 4,864.84 4,863.05 4,864.49 0.0K
12:29 4,864.85 4,864.85 4,864.22 4,864.22 0.0K
12:30 4,864.32 4,864.32 4,863.35 4,863.35 0.0K
12:31 4,863.52 4,864.97 4,863.52 4,864.55 0.0K
12:32 4,864.62 4,864.63 4,864.19 4,864.19 0.0K
12:33 4,864.53 4,864.87 4,864.45 4,864.45 0.0K
12:34 4,864.10 4,864.10 4,862.50 4,862.50 0.0K
12:35 4,862.38 4,863.07 4,861.99 4,861.99 0.0K
12:36 4,862.75 4,862.75 4,862.22 4,862.22 0.0K
12:37 4,862.08 4,862.08 4,861.10 4,861.50 0.0K
12:38 4,862.05 4,862.30 4,861.95 4,862.30 0.0K
12:39 4,862.36 4,863.85 4,862.36 4,863.85 0.0K
12:40 4,863.67 4,863.86 4,863.39 4,863.86 0.0K
12:41 4,863.81 4,864.44 4,863.81 4,864.33 0.0K
12:42 4,864.33 4,865.91 4,864.33 4,865.91 0.0K
12:43 4,865.87 4,865.87 4,865.60 4,865.60 0.0K
12:44 4,865.20 4,865.20 4,863.99 4,863.99 0.0K
12:45 4,863.51 4,863.51 4,862.12 4,862.12 0.0K
12:46 4,861.80 4,861.80 4,860.40 4,860.40 0.0K
12:47 4,860.37 4,860.62 4,859.30 4,859.30 0.0K
12:48 4,859.57 4,861.52 4,859.57 4,861.52 0.0K
12:49 4,861.47 4,862.24 4,861.45 4,861.45 0.0K
12:50 4,861.43 4,861.43 4,861.33 4,861.38 0.0K
12:51 4,861.50 4,861.50 4,860.96 4,861.16 0.0K
12:52 4,861.27 4,861.43 4,861.13 4,861.43 0.0K
12:53 4,860.98 4,860.98 4,859.16 4,859.16 0.0K
12:54 4,858.67 4,858.67 4,856.77 4,856.77 0.0K
12:55 4,856.46 4,856.74 4,855.43 4,855.43 0.0K
12:56 4,855.61 4,855.61 4,853.55 4,853.55 0.0K
12:57 4,852.46 4,852.96 4,852.00 4,852.00 0.0K
12:58 4,852.08 4,852.33 4,851.59 4,852.33 0.0K
12:59 4,852.13 4,854.04 4,852.13 4,854.04 0.0K
13:00 4,853.91 4,854.02 4,852.16 4,852.16 0.0K
13:01 4,851.76 4,852.34 4,851.34 4,852.34 0.0K
13:02 4,852.30 4,852.30 4,851.21 4,851.21 0.0K
13:03 4,851.28 4,851.77 4,850.98 4,851.05 0.0K
13:04 4,851.72 4,851.95 4,851.45 4,851.95 0.0K
13:05 4,851.42 4,851.42 4,847.88 4,847.88 0.0K
13:06 4,847.26 4,847.26 4,845.60 4,845.60 0.0K
13:07 4,845.45 4,845.45 4,843.22 4,843.22 0.0K
13:08 4,843.53 4,843.53 4,843.02 4,843.02 0.0K
13:09 4,843.47 4,843.47 4,842.62 4,843.24 0.0K
13:10 4,842.93 4,842.93 4,840.60 4,841.38 0.0K
13:11 4,841.83 4,841.83 4,840.63 4,840.95 0.0K
13:12 4,842.16 4,842.38 4,841.77 4,842.38 0.0K
13:13 4,841.11 4,841.11 4,839.26 4,839.26 0.0K
13:14 4,838.76 4,838.86 4,838.12 4,838.86 0.0K
13:15 4,838.66 4,841.82 4,838.63 4,841.82 0.0K
13:16 4,841.23 4,841.23 4,840.76 4,841.19 0.0K
13:17 4,841.39 4,841.39 4,840.92 4,840.96 0.0K
13:18 4,841.32 4,842.02 4,840.11 4,842.02 0.0K
13:19 4,842.67 4,842.67 4,840.93 4,840.93 0.0K
13:20 4,841.19 4,841.19 4,840.17 4,840.45 0.0K
13:21 4,840.72 4,840.72 4,839.67 4,840.11 0.0K
13:22 4,839.57 4,840.34 4,839.57 4,840.15 0.0K
13:23 4,840.11 4,840.11 4,839.59 4,839.66 0.0K
13:24 4,839.79 4,842.82 4,839.79 4,842.82 0.0K
13:25 4,842.80 4,842.80 4,840.57 4,840.57 0.0K
13:26 4,840.88 4,840.88 4,839.87 4,840.32 0.0K
13:27 4,840.09 4,840.09 4,836.62 4,836.62 0.0K
13:28 4,836.43 4,836.43 4,834.29 4,834.29 0.0K
13:29 4,832.61 4,832.83 4,831.42 4,832.59 0.0K
13:30 4,832.04 4,833.58 4,832.04 4,833.58 0.0K
13:31 4,834.79 4,834.79 4,834.13 4,834.35 0.0K
13:32 4,833.90 4,833.90 4,832.03 4,832.03 0.0K
13:33 4,830.05 4,831.42 4,830.05 4,831.42 0.0K
13:34 4,831.86 4,831.86 4,830.89 4,830.89 0.0K
13:35 4,830.67 4,832.44 4,830.67 4,832.44 0.0K
13:36 4,832.69 4,832.69 4,831.35 4,831.35 0.0K
13:37 4,830.96 4,831.67 4,830.96 4,831.66 0.0K
13:38 4,831.26 4,831.49 4,829.75 4,829.75 0.0K
13:39 4,829.94 4,829.94 4,829.54 4,829.80 0.0K
13:40 4,830.33 4,831.34 4,830.33 4,831.11 0.0K
13:41 4,830.97 4,833.33 4,830.97 4,833.33 0.0K
13:42 4,833.42 4,835.49 4,833.42 4,835.49 0.0K
13:43 4,835.64 4,835.64 4,834.04 4,834.04 0.0K
13:44 4,834.59 4,834.59 4,833.55 4,834.44 0.0K
13:45 4,834.37 4,834.37 4,832.87 4,833.66 0.0K
13:46 4,834.61 4,834.98 4,833.03 4,833.03 0.0K
13:47 4,832.00 4,832.71 4,831.67 4,831.67 0.0K
13:48 4,831.41 4,841.39 4,831.41 4,839.16 0.0K
13:49 4,838.06 4,838.06 4,835.83 4,835.83 0.0K
13:50 4,836.17 4,838.93 4,835.42 4,838.93 0.0K
13:51 4,838.54 4,838.54 4,836.98 4,836.98 0.0K
13:52 4,836.13 4,836.91 4,836.10 4,836.91 0.0K
13:53 4,837.52 4,838.26 4,836.59 4,836.59 0.0K
13:54 4,837.77 4,837.77 4,836.65 4,836.65 0.0K
13:55 4,836.47 4,836.78 4,835.38 4,835.68 0.0K
13:56 4,835.34 4,835.34 4,834.13 4,834.13 0.0K
13:57 4,834.12 4,836.06 4,834.12 4,836.06 0.0K
13:58 4,835.49 4,837.91 4,835.49 4,837.54 0.0K
13:59 4,838.01 4,839.49 4,837.98 4,838.85 0.0K
14:00 4,838.87 4,840.52 4,837.98 4,840.52 0.0K
14:01 4,841.39 4,842.80 4,841.39 4,841.71 0.0K
14:02 4,842.35 4,842.54 4,842.35 4,842.54 0.0K
14:03 4,842.61 4,844.11 4,842.61 4,844.08 0.0K
14:04 4,843.91 4,843.91 4,842.45 4,842.45 0.0K
14:05 4,842.32 4,842.32 4,841.92 4,842.18 0.0K
14:06 4,840.97 4,842.19 4,840.48 4,841.58 0.0K
14:07 4,841.82 4,842.05 4,841.45 4,841.45 0.0K
14:08 4,842.51 4,842.71 4,842.33 4,842.71 0.0K
14:09 4,842.38 4,842.86 4,842.28 4,842.65 0.0K
14:10 4,842.33 4,842.33 4,841.44 4,841.44 0.0K
14:11 4,841.98 4,841.98 4,841.21 4,841.43 0.0K
14:12 4,842.34 4,843.08 4,841.80 4,841.80 0.0K
14:13 4,842.01 4,842.01 4,840.33 4,840.98 0.0K
14:14 4,841.17 4,841.17 4,839.59 4,839.59 0.0K
14:15 4,839.82 4,840.21 4,839.27 4,839.27 0.0K
14:16 4,838.85 4,839.17 4,837.97 4,838.01 0.0K
14:17 4,837.69 4,837.69 4,836.16 4,836.50 0.0K
14:18 4,836.75 4,836.75 4,834.93 4,835.17 0.0K
14:19 4,835.86 4,836.54 4,835.86 4,836.01 0.0K
14:20 4,835.03 4,836.14 4,835.03 4,836.14 0.0K
14:21 4,835.81 4,837.03 4,835.80 4,837.03 0.0K
14:22 4,837.39 4,837.73 4,835.78 4,835.78 0.0K
14:23 4,835.79 4,837.37 4,835.79 4,837.37 0.0K
14:24 4,838.03 4,838.55 4,837.72 4,837.72 0.0K
14:25 4,837.14 4,837.14 4,836.04 4,836.71 0.0K
14:26 4,836.39 4,836.39 4,835.11 4,835.38 0.0K
14:27 4,834.99 4,834.99 4,834.20 4,834.69 0.0K
14:28 4,834.95 4,834.95 4,834.34 4,834.65 0.0K
14:29 4,834.79 4,835.12 4,834.79 4,834.97 0.0K
14:30 4,834.95 4,837.51 4,834.95 4,837.51 0.0K
14:31 4,837.39 4,839.58 4,837.39 4,839.58 0.0K
14:32 4,840.94 4,841.66 4,840.94 4,841.08 0.0K
14:33 4,840.68 4,841.70 4,840.61 4,841.70 0.0K
14:34 4,841.83 4,842.00 4,841.03 4,841.03 0.0K
14:35 4,841.02 4,841.86 4,841.02 4,841.86 0.0K
14:36 4,840.19 4,840.19 4,839.22 4,839.22 0.0K
14:37 4,839.08 4,839.08 4,838.65 4,838.66 0.0K
14:38 4,838.30 4,838.83 4,837.18 4,838.83 0.0K
14:39 4,839.45 4,840.83 4,839.45 4,840.83 0.0K
14:40 4,841.49 4,844.82 4,841.49 4,844.65 0.0K
14:41 4,844.76 4,846.62 4,844.76 4,846.62 0.0K
14:42 4,846.75 4,847.55 4,846.75 4,847.45 0.0K
14:43 4,846.57 4,846.57 4,844.70 4,844.70 0.0K
14:44 4,844.18 4,845.34 4,844.18 4,845.34 0.0K
14:45 4,845.76 4,845.76 4,843.90 4,843.90 0.0K
14:46 4,842.79 4,842.79 4,840.27 4,840.27 0.0K
14:47 4,840.49 4,840.49 4,840.05 4,840.24 0.0K
14:48 4,839.49 4,839.49 4,838.07 4,838.99 0.0K
14:49 4,838.82 4,838.82 4,836.74 4,836.74 0.0K
14:50 4,835.91 4,837.48 4,835.91 4,837.48 0.0K
14:51 4,837.31 4,837.63 4,833.77 4,833.77 0.0K
14:52 4,829.56 4,829.56 4,825.15 4,825.15 0.0K
14:53 4,825.11 4,825.70 4,824.65 4,825.01 0.0K
14:54 4,823.64 4,825.55 4,821.97 4,825.55 0.0K
14:55 4,825.76 4,825.76 4,824.15 4,824.44 0.0K
14:56 4,825.29 4,829.62 4,825.29 4,827.59 0.0K
14:57 4,826.39 4,826.39 4,823.92 4,823.92 0.0K
14:58 4,825.18 4,825.18 4,823.92 4,823.92 0.0K
14:59 4,823.55 4,824.20 4,823.35 4,823.50 0.0K
15:00 4,821.65 4,821.65 4,818.43 4,818.80 0.0K
15:01 4,818.38 4,818.38 4,813.61 4,813.61 0.0K
15:02 4,813.11 4,813.89 4,812.14 4,812.16 0.0K
15:03 4,811.23 4,811.23 4,808.14 4,809.09 0.0K
15:04 4,808.39 4,812.24 4,808.39 4,810.86 0.0K
15:05 4,811.72 4,812.59 4,811.11 4,811.11 0.0K
15:06 4,810.64 4,812.67 4,810.31 4,812.67 0.0K
15:07 4,811.28 4,812.17 4,810.16 4,810.16 0.0K
15:08 4,810.28 4,811.19 4,809.60 4,809.60 0.0K
15:09 4,808.75 4,808.96 4,806.72 4,806.72 0.0K
15:10 4,807.63 4,808.21 4,804.78 4,804.78 0.0K
15:11 4,804.96 4,804.96 4,804.02 4,804.02 0.0K
15:12 4,802.70 4,802.70 4,798.59 4,798.59 0.0K
15:13 4,799.00 4,801.89 4,799.00 4,801.89 0.0K
15:14 4,803.37 4,803.88 4,803.12 4,803.16 0.0K
15:15 4,802.78 4,803.81 4,802.78 4,803.81 0.0K
15:16 4,804.41 4,805.65 4,804.41 4,805.65 0.0K
15:17 4,806.69 4,806.94 4,806.07 4,806.92 0.0K
15:18 4,806.47 4,806.47 4,804.06 4,804.06 0.0K
15:19 4,802.35 4,803.16 4,802.33 4,802.67 0.0K
15:20 4,801.66 4,802.71 4,799.80 4,802.71 0.0K
15:21 4,801.72 4,802.63 4,800.08 4,800.30 0.0K
15:22 4,800.49 4,800.49 4,798.42 4,798.42 0.0K
15:23 4,799.48 4,799.75 4,797.72 4,799.75 0.0K
15:24 4,798.21 4,799.69 4,797.25 4,797.25 0.0K
15:25 4,797.17 4,797.96 4,797.17 4,797.96 0.0K
15:26 4,798.57 4,798.65 4,797.31 4,798.65 0.0K
15:27 4,796.31 4,797.64 4,796.31 4,797.64 0.0K
15:28 4,796.35 4,796.35 4,792.71 4,792.71 0.0K
15:29 4,792.50 4,793.77 4,792.00 4,793.77 0.0K
15:30 4,793.28 4,796.87 4,793.28 4,796.87 0.0K
15:31 4,797.29 4,798.71 4,797.29 4,798.71 0.0K
15:32 4,799.91 4,800.03 4,798.61 4,798.68 0.0K
15:33 4,797.39 4,797.76 4,796.91 4,796.91 0.0K
15:34 4,796.69 4,796.69 4,795.78 4,795.94 0.0K
15:35 4,793.90 4,795.68 4,793.64 4,793.64 0.0K
15:36 4,792.61 4,795.83 4,792.61 4,792.73 0.0K
15:37 4,791.71 4,792.22 4,790.29 4,792.22 0.0K
15:38 4,791.06 4,791.82 4,791.05 4,791.62 0.0K
15:39 4,791.93 4,791.93 4,789.63 4,789.74 0.0K
15:40 4,789.01 4,789.30 4,788.27 4,788.31 0.0K
15:41 4,788.44 4,790.10 4,788.44 4,789.49 0.0K
15:42 4,788.57 4,788.57 4,788.05 4,788.22 0.0K
15:43 4,788.93 4,789.06 4,787.22 4,787.99 0.0K
15:44 4,787.66 4,788.22 4,786.49 4,788.22 0.0K
15:45 4,790.25 4,791.89 4,790.25 4,791.89 0.0K
15:46 4,791.98 4,794.14 4,791.98 4,794.14 0.0K
15:47 4,794.75 4,796.71 4,794.75 4,796.16 0.0K
15:48 4,796.00 4,798.22 4,796.00 4,796.02 0.0K
15:49 4,797.58 4,799.07 4,797.58 4,798.56 0.0K
15:50 4,797.77 4,797.77 4,795.94 4,796.69 0.0K
15:51 4,797.91 4,797.91 4,796.01 4,797.00 0.0K
15:52 4,796.28 4,799.43 4,796.28 4,799.43 0.0K
15:53 4,800.10 4,800.10 4,798.90 4,799.04 0.0K
15:54 4,799.61 4,800.10 4,798.02 4,800.10 0.0K
15:55 4,800.56 4,803.89 4,800.30 4,803.89 0.0K
15:56 4,804.23 4,805.67 4,804.23 4,805.67 0.0K
15:57 4,805.53 4,806.69 4,804.11 4,806.69 0.0K
15:58 4,806.10 4,806.47 4,805.46 4,806.29 0.0K
15:59 4,807.41 4,807.64 4,806.67 4,806.95 0.0K
16:00 4,809.81 4,809.81 4,809.20 4,809.32 0.0K
16:01 4,809.31 4,809.57 4,809.31 4,809.57 0.0K
16:02 4,809.52 4,809.65 4,809.52 4,809.65 0.0K
16:03 4,809.57 4,809.63 4,809.57 4,809.63 0.0K
16:04 4,809.63 4,809.64 4,809.59 4,809.59 0.0K
16:05 4,809.66 4,809.71 4,809.66 4,809.67 0.0K
16:06 4,809.68 4,809.70 4,809.68 4,809.70 0.0K
16:07 4,809.69 4,809.69 4,809.69 4,809.69 0.0K
16:08 4,809.71 4,809.71 4,809.51 4,809.51 0.0K
16:09 4,809.38 4,809.74 4,809.38 4,809.74 0.0K
16:10 4,809.91 4,809.91 4,809.78 4,809.86 0.0K
16:11 4,809.89 4,809.98 4,809.89 4,809.98 0.0K
16:12 4,809.83 4,809.92 4,809.83 4,809.84 0.0K
16:13 4,809.83 4,809.83 4,809.63 4,809.73 0.0K
16:14 4,809.78 4,809.78 4,809.73 4,809.75 0.0K
16:15 4,809.76 4,809.76 4,809.76 4,809.76 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