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 4,780.03 4,782.03 4,779.55 4,779.55 0.0K
09:32 4,778.74 4,778.74 4,777.03 4,777.03 0.0K
09:33 4,775.04 4,775.36 4,774.13 4,775.05 0.0K
09:34 4,775.30 4,778.34 4,775.30 4,777.09 0.0K
09:35 4,777.28 4,778.61 4,777.28 4,778.61 0.0K
09:36 4,777.63 4,783.45 4,777.63 4,783.45 0.0K
09:37 4,783.28 4,783.67 4,783.02 4,783.60 0.0K
09:38 4,783.36 4,785.97 4,783.36 4,785.97 0.0K
09:39 4,785.85 4,785.85 4,783.94 4,783.94 0.0K
09:40 4,782.07 4,784.89 4,782.07 4,783.40 0.0K
09:41 4,783.61 4,783.61 4,778.89 4,778.89 0.0K
09:42 4,782.48 4,782.48 4,777.83 4,777.83 0.0K
09:43 4,776.54 4,776.54 4,773.23 4,773.55 0.0K
09:44 4,773.95 4,778.73 4,773.95 4,776.95 0.0K
09:45 4,778.11 4,778.11 4,776.09 4,777.53 0.0K
09:46 4,776.35 4,781.09 4,776.35 4,780.37 0.0K
09:47 4,779.30 4,780.59 4,779.30 4,779.63 0.0K
09:48 4,780.24 4,783.69 4,779.51 4,781.01 0.0K
09:49 4,780.05 4,780.05 4,777.50 4,778.10 0.0K
09:50 4,775.61 4,775.61 4,771.85 4,772.17 0.0K
09:51 4,772.26 4,772.26 4,770.57 4,771.12 0.0K
09:52 4,773.05 4,773.79 4,770.63 4,770.63 0.0K
09:53 4,771.17 4,771.17 4,766.55 4,766.55 0.0K
09:54 4,768.36 4,768.68 4,767.43 4,768.40 0.0K
09:55 4,768.68 4,772.18 4,768.68 4,769.95 0.0K
09:56 4,768.67 4,771.10 4,768.67 4,771.10 0.0K
09:57 4,769.84 4,770.19 4,769.10 4,769.62 0.0K
09:58 4,770.00 4,770.53 4,769.74 4,770.53 0.0K
09:59 4,769.27 4,769.27 4,765.15 4,765.15 0.0K
10:00 4,762.36 4,762.36 4,756.96 4,758.84 0.0K
10:01 4,758.85 4,763.08 4,758.85 4,760.61 0.0K
10:02 4,762.40 4,762.40 4,760.39 4,760.87 0.0K
10:03 4,759.69 4,759.69 4,757.27 4,757.27 0.0K
10:04 4,759.55 4,762.62 4,759.55 4,762.62 0.0K
10:05 4,761.99 4,763.27 4,761.33 4,761.39 0.0K
10:06 4,760.90 4,760.90 4,758.92 4,759.48 0.0K
10:07 4,758.14 4,758.14 4,755.47 4,755.47 0.0K
10:08 4,755.18 4,755.24 4,754.50 4,755.24 0.0K
10:09 4,755.90 4,756.71 4,754.83 4,755.71 0.0K
10:10 4,754.69 4,754.69 4,753.25 4,753.86 0.0K
10:11 4,752.66 4,753.75 4,752.30 4,753.75 0.0K
10:12 4,754.11 4,757.47 4,754.11 4,756.69 0.0K
10:13 4,757.21 4,758.00 4,756.86 4,756.86 0.0K
10:14 4,757.14 4,758.73 4,756.29 4,756.29 0.0K
10:15 4,755.90 4,755.90 4,753.53 4,753.53 0.0K
10:16 4,753.98 4,754.83 4,750.10 4,750.10 0.0K
10:17 4,750.43 4,750.43 4,748.69 4,748.69 0.0K
10:18 4,748.85 4,748.85 4,745.19 4,745.19 0.0K
10:19 4,744.54 4,744.90 4,744.30 4,744.31 0.0K
10:20 4,744.63 4,746.99 4,744.07 4,745.18 0.0K
10:21 4,746.69 4,746.69 4,744.22 4,744.22 0.0K
10:22 4,743.95 4,745.90 4,741.98 4,745.90 0.0K
10:23 4,745.82 4,748.29 4,745.82 4,747.64 0.0K
10:24 4,747.15 4,748.46 4,746.80 4,748.46 0.0K
10:25 4,748.83 4,748.83 4,747.11 4,747.30 0.0K
10:26 4,747.86 4,748.83 4,747.73 4,748.83 0.0K
10:27 4,750.43 4,755.20 4,750.43 4,755.20 0.0K
10:28 4,756.03 4,756.03 4,755.65 4,755.65 0.0K
10:29 4,755.52 4,756.76 4,754.51 4,755.07 0.0K
10:30 4,755.73 4,757.21 4,753.65 4,756.93 0.0K
10:31 4,757.49 4,759.40 4,757.37 4,759.40 0.0K
10:32 4,759.25 4,759.25 4,758.20 4,758.20 0.0K
10:33 4,759.14 4,763.42 4,759.02 4,763.42 0.0K
10:34 4,763.75 4,763.75 4,759.95 4,759.95 0.0K
10:35 4,760.71 4,762.24 4,760.71 4,762.24 0.0K
10:36 4,762.16 4,762.16 4,759.59 4,759.59 0.0K
10:37 4,759.98 4,761.51 4,758.63 4,761.51 0.0K
10:38 4,761.73 4,761.73 4,758.88 4,759.58 0.0K
10:39 4,760.97 4,760.97 4,757.09 4,757.09 0.0K
10:40 4,757.62 4,757.62 4,756.28 4,756.28 0.0K
10:41 4,755.87 4,760.32 4,755.87 4,759.86 0.0K
10:42 4,760.65 4,760.65 4,756.51 4,756.51 0.0K
10:43 4,757.35 4,757.35 4,754.63 4,754.63 0.0K
10:44 4,754.65 4,758.97 4,754.65 4,758.97 0.0K
10:45 4,759.78 4,762.22 4,759.01 4,762.22 0.0K
10:46 4,761.71 4,761.71 4,756.48 4,756.48 0.0K
10:47 4,755.83 4,756.04 4,753.38 4,753.55 0.0K
10:48 4,754.29 4,758.92 4,754.29 4,758.43 0.0K
10:49 4,759.22 4,760.33 4,759.22 4,760.33 0.0K
10:50 4,759.25 4,759.25 4,757.34 4,757.34 0.0K
10:51 4,755.95 4,755.95 4,753.16 4,753.16 0.0K
10:52 4,753.47 4,753.85 4,753.06 4,753.06 0.0K
10:53 4,754.17 4,754.17 4,751.71 4,751.92 0.0K
10:54 4,751.54 4,752.26 4,751.54 4,751.94 0.0K
10:55 4,752.10 4,752.10 4,750.55 4,751.78 0.0K
10:56 4,751.84 4,753.62 4,751.84 4,752.62 0.0K
10:57 4,752.21 4,752.21 4,751.32 4,751.59 0.0K
10:58 4,752.06 4,752.23 4,751.28 4,751.28 0.0K
10:59 4,752.41 4,754.14 4,752.41 4,754.14 0.0K
11:00 4,754.52 4,755.82 4,754.33 4,755.45 0.0K
11:01 4,756.31 4,756.31 4,752.77 4,753.64 0.0K
11:02 4,752.39 4,752.39 4,751.54 4,751.54 0.0K
11:03 4,752.68 4,755.32 4,752.68 4,755.32 0.0K
11:04 4,755.72 4,755.72 4,752.72 4,752.72 0.0K
11:05 4,752.76 4,752.82 4,752.21 4,752.21 0.0K
11:06 4,752.38 4,752.38 4,750.89 4,750.89 0.0K
11:07 4,751.55 4,751.55 4,750.50 4,750.50 0.0K
11:08 4,749.94 4,749.94 4,746.22 4,746.22 0.0K
11:09 4,746.33 4,746.33 4,745.30 4,745.30 0.0K
11:10 4,745.09 4,746.17 4,745.09 4,745.52 0.0K
11:11 4,746.62 4,751.28 4,746.62 4,751.28 0.0K
11:12 4,750.91 4,753.06 4,750.91 4,753.06 0.0K
11:13 4,754.48 4,756.30 4,754.48 4,754.94 0.0K
11:14 4,756.50 4,756.50 4,755.83 4,755.83 0.0K
11:15 4,757.50 4,758.68 4,757.10 4,758.68 0.0K
11:16 4,758.10 4,759.01 4,757.87 4,759.01 0.0K
11:17 4,758.08 4,758.08 4,756.05 4,756.37 0.0K
11:18 4,756.18 4,756.18 4,754.67 4,754.67 0.0K
11:19 4,754.41 4,754.41 4,752.46 4,752.46 0.0K
11:20 4,751.98 4,755.20 4,751.98 4,755.20 0.0K
11:21 4,753.93 4,754.67 4,753.93 4,754.00 0.0K
11:22 4,753.55 4,753.55 4,752.64 4,752.64 0.0K
11:23 4,753.35 4,753.56 4,751.00 4,751.00 0.0K
11:24 4,749.42 4,750.07 4,749.42 4,749.91 0.0K
11:25 4,749.75 4,749.75 4,746.61 4,746.61 0.0K
11:26 4,747.14 4,749.05 4,747.14 4,748.75 0.0K
11:27 4,748.76 4,748.76 4,747.23 4,747.23 0.0K
11:28 4,747.68 4,748.48 4,747.63 4,748.48 0.0K
11:29 4,747.23 4,747.23 4,743.98 4,743.98 0.0K
11:30 4,747.38 4,753.50 4,747.38 4,751.61 0.0K
11:31 4,751.71 4,751.71 4,750.84 4,751.32 0.0K
11:32 4,750.91 4,753.15 4,750.91 4,752.68 0.0K
11:33 4,753.45 4,753.76 4,753.35 4,753.35 0.0K
11:34 4,752.99 4,753.47 4,752.51 4,753.37 0.0K
11:35 4,752.63 4,752.63 4,751.09 4,751.09 0.0K
11:36 4,752.32 4,755.45 4,752.32 4,754.47 0.0K
11:37 4,753.46 4,754.26 4,753.46 4,754.24 0.0K
11:38 4,755.75 4,755.75 4,752.87 4,752.87 0.0K
11:39 4,752.58 4,753.91 4,752.58 4,753.03 0.0K
11:40 4,752.60 4,756.36 4,752.55 4,755.60 0.0K
11:41 4,754.87 4,755.26 4,754.64 4,754.85 0.0K
11:42 4,755.27 4,757.04 4,755.27 4,756.34 0.0K
11:43 4,757.90 4,760.86 4,757.90 4,760.86 0.0K
11:44 4,759.82 4,760.57 4,758.98 4,760.57 0.0K
11:45 4,760.23 4,761.18 4,760.23 4,761.14 0.0K
11:46 4,761.40 4,761.50 4,760.18 4,760.18 0.0K
11:47 4,759.55 4,760.42 4,759.55 4,760.38 0.0K
11:48 4,760.45 4,760.98 4,758.51 4,758.74 0.0K
11:49 4,759.54 4,763.68 4,759.54 4,763.68 0.0K
11:50 4,764.26 4,764.50 4,763.28 4,764.50 0.0K
11:51 4,765.05 4,765.05 4,761.91 4,761.91 0.0K
11:52 4,762.26 4,762.26 4,761.32 4,761.73 0.0K
11:53 4,762.99 4,766.30 4,762.99 4,766.30 0.0K
11:54 4,767.09 4,767.09 4,766.09 4,766.09 0.0K
11:55 4,765.74 4,766.75 4,765.05 4,766.75 0.0K
11:56 4,766.88 4,767.34 4,766.88 4,767.22 0.0K
11:57 4,768.03 4,768.17 4,767.68 4,767.68 0.0K
11:58 4,768.27 4,768.90 4,768.13 4,768.90 0.0K
11:59 4,769.06 4,769.06 4,766.10 4,766.33 0.0K
12:00 4,766.03 4,766.44 4,765.67 4,765.67 0.0K
12:01 4,765.70 4,765.70 4,764.11 4,764.97 0.0K
12:02 4,765.02 4,766.48 4,765.02 4,766.48 0.0K
12:03 4,766.75 4,766.75 4,766.38 4,766.48 0.0K
12:04 4,766.67 4,769.19 4,766.67 4,769.19 0.0K
12:05 4,768.60 4,768.60 4,767.18 4,767.27 0.0K
12:06 4,768.10 4,768.10 4,766.66 4,766.68 0.0K
12:07 4,766.28 4,766.28 4,764.69 4,764.69 0.0K
12:08 4,764.31 4,764.31 4,763.49 4,764.01 0.0K
12:09 4,765.16 4,765.75 4,765.13 4,765.13 0.0K
12:10 4,764.76 4,767.60 4,764.76 4,767.60 0.0K
12:11 4,768.41 4,768.88 4,768.41 4,768.67 0.0K
12:12 4,769.91 4,769.91 4,768.44 4,768.65 0.0K
12:13 4,768.62 4,768.62 4,767.12 4,767.40 0.0K
12:14 4,766.46 4,767.33 4,766.46 4,767.21 0.0K
12:15 4,767.42 4,768.73 4,766.66 4,768.73 0.0K
12:16 4,768.94 4,769.52 4,768.94 4,769.52 0.0K
12:17 4,769.55 4,770.46 4,768.83 4,768.83 0.0K
12:18 4,769.39 4,770.19 4,769.39 4,770.05 0.0K
12:19 4,770.02 4,770.38 4,769.73 4,769.73 0.0K
12:20 4,771.09 4,771.31 4,770.59 4,771.04 0.0K
12:21 4,770.31 4,773.51 4,770.31 4,773.51 0.0K
12:22 4,774.27 4,775.50 4,774.20 4,774.20 0.0K
12:23 4,773.90 4,774.91 4,773.79 4,774.91 0.0K
12:24 4,774.06 4,774.09 4,772.49 4,772.89 0.0K
12:25 4,773.55 4,774.59 4,773.55 4,774.59 0.0K
12:26 4,775.34 4,777.45 4,775.34 4,777.45 0.0K
12:27 4,777.51 4,779.15 4,777.51 4,778.32 0.0K
12:28 4,779.30 4,780.58 4,779.30 4,780.58 0.0K
12:29 4,779.93 4,779.93 4,777.70 4,777.70 0.0K
12:30 4,777.98 4,777.98 4,776.01 4,776.01 0.0K
12:31 4,775.22 4,775.22 4,771.67 4,772.61 0.0K
12:32 4,773.60 4,774.90 4,772.21 4,774.90 0.0K
12:33 4,774.15 4,774.15 4,771.90 4,773.12 0.0K
12:34 4,773.99 4,774.81 4,773.99 4,774.71 0.0K
12:35 4,774.89 4,775.99 4,774.89 4,775.85 0.0K
12:36 4,775.71 4,777.90 4,775.71 4,777.90 0.0K
12:37 4,777.91 4,778.55 4,776.25 4,776.25 0.0K
12:38 4,776.75 4,778.30 4,776.75 4,777.71 0.0K
12:39 4,777.24 4,777.30 4,776.85 4,776.85 0.0K
12:40 4,777.37 4,778.32 4,777.11 4,778.32 0.0K
12:41 4,775.07 4,775.37 4,773.81 4,773.81 0.0K
12:42 4,773.80 4,774.40 4,772.03 4,772.03 0.0K
12:43 4,772.00 4,774.32 4,772.00 4,774.12 0.0K
12:44 4,774.89 4,774.89 4,774.21 4,774.80 0.0K
12:45 4,774.89 4,777.32 4,774.89 4,777.32 0.0K
12:46 4,778.13 4,779.03 4,778.05 4,779.03 0.0K
12:47 4,778.47 4,778.47 4,777.48 4,777.63 0.0K
12:48 4,777.78 4,778.96 4,777.78 4,778.46 0.0K
12:49 4,777.00 4,777.00 4,775.20 4,775.45 0.0K
12:50 4,775.73 4,775.73 4,773.02 4,773.02 0.0K
12:51 4,771.94 4,772.64 4,771.94 4,772.44 0.0K
12:52 4,772.04 4,772.04 4,767.57 4,767.57 0.0K
12:53 4,768.06 4,769.70 4,768.06 4,769.70 0.0K
12:54 4,771.56 4,772.75 4,771.56 4,772.39 0.0K
12:55 4,772.51 4,772.51 4,772.11 4,772.25 0.0K
12:56 4,772.06 4,772.14 4,770.85 4,770.85 0.0K
12:57 4,770.48 4,770.77 4,770.16 4,770.77 0.0K
12:58 4,770.55 4,770.55 4,769.32 4,769.32 0.0K
12:59 4,769.27 4,769.67 4,768.86 4,769.60 0.0K
13:00 4,770.10 4,771.49 4,770.10 4,771.49 0.0K
13:01 4,771.08 4,771.08 4,768.08 4,768.08 0.0K
13:02 4,769.25 4,769.40 4,768.78 4,768.79 0.0K
13:03 4,768.91 4,771.63 4,768.91 4,771.63 0.0K
13:04 4,772.71 4,772.71 4,772.52 4,772.60 0.0K
13:05 4,772.22 4,774.34 4,772.22 4,773.99 0.0K
13:06 4,773.32 4,774.26 4,773.05 4,773.05 0.0K
13:07 4,772.76 4,773.60 4,772.76 4,772.81 0.0K
13:08 4,773.11 4,778.92 4,773.11 4,778.92 0.0K
13:09 4,779.58 4,780.65 4,779.58 4,780.39 0.0K
13:10 4,781.60 4,784.77 4,781.60 4,784.77 0.0K
13:11 4,784.64 4,785.99 4,784.64 4,785.13 0.0K
13:12 4,785.46 4,787.78 4,785.46 4,787.78 0.0K
13:13 4,787.84 4,789.61 4,787.84 4,788.21 0.0K
13:14 4,788.13 4,788.86 4,788.09 4,788.71 0.0K
13:15 4,788.63 4,788.63 4,785.85 4,785.85 0.0K
13:16 4,786.56 4,786.93 4,784.13 4,784.13 0.0K
13:17 4,783.06 4,783.06 4,781.39 4,782.21 0.0K
13:18 4,781.74 4,781.74 4,779.92 4,780.47 0.0K
13:19 4,781.02 4,784.24 4,781.02 4,783.57 0.0K
13:20 4,782.07 4,783.24 4,782.07 4,782.17 0.0K
13:21 4,781.46 4,782.30 4,781.18 4,781.23 0.0K
13:22 4,781.75 4,781.81 4,780.13 4,780.13 0.0K
13:23 4,779.28 4,779.45 4,777.24 4,777.37 0.0K
13:24 4,777.82 4,777.88 4,777.56 4,777.61 0.0K
13:25 4,778.19 4,778.19 4,776.76 4,777.04 0.0K
13:26 4,777.59 4,778.19 4,777.20 4,777.20 0.0K
13:27 4,777.68 4,777.68 4,776.94 4,776.94 0.0K
13:28 4,776.29 4,776.29 4,775.11 4,776.02 0.0K
13:29 4,776.14 4,776.14 4,775.34 4,775.88 0.0K
13:30 4,775.92 4,775.92 4,774.50 4,774.50 0.0K
13:31 4,773.52 4,774.66 4,773.52 4,774.41 0.0K
13:32 4,774.97 4,776.91 4,774.97 4,776.91 0.0K
13:33 4,777.12 4,777.93 4,777.12 4,777.93 0.0K
13:34 4,778.05 4,779.16 4,778.05 4,779.04 0.0K
13:35 4,779.59 4,780.02 4,779.59 4,779.77 0.0K
13:36 4,778.76 4,779.92 4,778.76 4,779.92 0.0K
13:37 4,779.93 4,779.93 4,777.82 4,779.32 0.0K
13:38 4,779.98 4,780.85 4,779.98 4,780.01 0.0K
13:39 4,780.58 4,781.60 4,780.58 4,781.55 0.0K
13:40 4,782.18 4,783.15 4,782.18 4,783.11 0.0K
13:41 4,783.09 4,783.09 4,782.33 4,782.59 0.0K
13:42 4,783.98 4,786.44 4,783.98 4,786.44 0.0K
13:43 4,785.67 4,785.74 4,785.12 4,785.12 0.0K
13:44 4,785.11 4,785.11 4,782.92 4,784.36 0.0K
13:45 4,784.62 4,784.73 4,783.82 4,783.82 0.0K
13:46 4,784.51 4,785.33 4,784.51 4,785.33 0.0K
13:47 4,784.50 4,786.80 4,784.50 4,786.80 0.0K
13:48 4,787.44 4,787.44 4,786.20 4,786.20 0.0K
13:49 4,786.60 4,786.60 4,786.06 4,786.10 0.0K
13:50 4,785.11 4,785.11 4,784.21 4,784.50 0.0K
13:51 4,784.21 4,785.61 4,784.21 4,785.61 0.0K
13:52 4,785.94 4,787.67 4,785.94 4,787.67 0.0K
13:53 4,787.48 4,788.10 4,787.21 4,788.00 0.0K
13:54 4,788.21 4,788.45 4,787.60 4,788.45 0.0K
13:55 4,788.27 4,789.39 4,788.27 4,789.39 0.0K
13:56 4,789.37 4,790.75 4,789.37 4,790.75 0.0K
13:57 4,791.37 4,792.30 4,791.37 4,792.30 0.0K
13:58 4,792.31 4,794.11 4,792.31 4,794.11 0.0K
13:59 4,793.67 4,793.67 4,791.78 4,791.78 0.0K
14:00 4,791.53 4,792.29 4,791.53 4,792.29 0.0K
14:01 4,792.68 4,792.68 4,792.18 4,792.50 0.0K
14:02 4,794.37 4,798.69 4,794.37 4,798.69 0.0K
14:03 4,797.69 4,799.82 4,797.69 4,799.82 0.0K
14:04 4,799.49 4,799.49 4,798.35 4,798.35 0.0K
14:05 4,798.71 4,799.64 4,798.04 4,799.51 0.0K
14:06 4,799.54 4,800.29 4,799.54 4,800.29 0.0K
14:07 4,800.89 4,802.13 4,800.73 4,802.13 0.0K
14:08 4,802.80 4,803.55 4,802.80 4,803.32 0.0K
14:09 4,803.48 4,803.48 4,802.18 4,802.18 0.0K
14:10 4,802.35 4,802.56 4,800.62 4,800.62 0.0K
14:11 4,799.80 4,799.80 4,797.81 4,798.12 0.0K
14:12 4,799.13 4,799.78 4,799.13 4,799.18 0.0K
14:13 4,799.36 4,799.73 4,798.37 4,798.37 0.0K
14:14 4,798.38 4,799.12 4,798.38 4,799.12 0.0K
14:15 4,799.22 4,799.22 4,798.45 4,798.45 0.0K
14:16 4,798.53 4,799.88 4,798.53 4,799.88 0.0K
14:17 4,800.04 4,800.40 4,800.04 4,800.05 0.0K
14:18 4,799.60 4,800.77 4,799.60 4,800.67 0.0K
14:19 4,799.70 4,800.11 4,799.54 4,799.68 0.0K
14:20 4,799.87 4,800.09 4,799.53 4,800.06 0.0K
14:21 4,800.72 4,801.81 4,800.33 4,801.81 0.0K
14:22 4,802.22 4,802.69 4,801.85 4,802.69 0.0K
14:23 4,802.98 4,805.19 4,802.98 4,805.19 0.0K
14:24 4,806.46 4,806.46 4,804.56 4,804.56 0.0K
14:25 4,805.19 4,806.54 4,805.19 4,806.17 0.0K
14:26 4,806.30 4,806.30 4,802.44 4,802.44 0.0K
14:27 4,801.27 4,801.66 4,801.27 4,801.29 0.0K
14:28 4,799.74 4,801.53 4,799.74 4,801.53 0.0K
14:29 4,801.68 4,801.68 4,798.50 4,798.57 0.0K
14:30 4,798.37 4,799.07 4,798.02 4,798.02 0.0K
14:31 4,798.66 4,798.66 4,796.66 4,797.78 0.0K
14:32 4,796.21 4,797.36 4,796.21 4,797.36 0.0K
14:33 4,797.93 4,797.93 4,795.46 4,795.46 0.0K
14:34 4,795.71 4,797.25 4,795.71 4,797.25 0.0K
14:35 4,796.84 4,797.11 4,796.40 4,797.11 0.0K
14:36 4,796.94 4,799.15 4,796.94 4,799.15 0.0K
14:37 4,798.19 4,800.29 4,798.19 4,799.70 0.0K
14:38 4,800.89 4,800.98 4,800.38 4,800.38 0.0K
14:39 4,799.93 4,800.60 4,799.93 4,800.20 0.0K
14:40 4,800.78 4,802.72 4,800.78 4,802.72 0.0K
14:41 4,801.88 4,801.88 4,799.96 4,799.96 0.0K
14:42 4,800.33 4,800.80 4,800.33 4,800.80 0.0K
14:43 4,800.95 4,802.14 4,800.95 4,802.14 0.0K
14:44 4,802.58 4,803.26 4,802.58 4,802.88 0.0K
14:45 4,802.70 4,802.90 4,802.52 4,802.52 0.0K
14:46 4,802.87 4,806.34 4,802.87 4,806.34 0.0K
14:47 4,805.82 4,805.82 4,804.50 4,804.50 0.0K
14:48 4,802.96 4,804.10 4,802.96 4,804.10 0.0K
14:49 4,804.16 4,804.16 4,802.13 4,802.50 0.0K
14:50 4,802.23 4,803.25 4,802.23 4,803.25 0.0K
14:51 4,803.82 4,804.56 4,803.72 4,804.56 0.0K
14:52 4,805.30 4,805.44 4,805.28 4,805.44 0.0K
14:53 4,805.97 4,805.97 4,804.65 4,804.65 0.0K
14:54 4,805.11 4,805.11 4,804.09 4,804.09 0.0K
14:55 4,803.70 4,805.56 4,803.70 4,805.56 0.0K
14:56 4,805.72 4,806.16 4,805.57 4,805.57 0.0K
14:57 4,805.68 4,805.69 4,805.40 4,805.40 0.0K
14:58 4,805.37 4,805.93 4,805.37 4,805.93 0.0K
14:59 4,806.73 4,807.50 4,806.73 4,807.30 0.0K
15:00 4,806.87 4,807.87 4,806.87 4,807.42 0.0K
15:01 4,807.59 4,809.43 4,807.59 4,809.43 0.0K
15:02 4,810.43 4,810.43 4,809.49 4,809.63 0.0K
15:03 4,808.87 4,808.87 4,805.70 4,805.70 0.0K
15:04 4,805.61 4,805.61 4,804.03 4,805.17 0.0K
15:05 4,804.89 4,804.89 4,804.20 4,804.75 0.0K
15:06 4,805.17 4,805.53 4,804.05 4,805.53 0.0K
15:07 4,806.78 4,807.50 4,806.53 4,807.50 0.0K
15:08 4,807.47 4,808.76 4,807.05 4,808.76 0.0K
15:09 4,808.95 4,808.95 4,808.17 4,808.17 0.0K
15:10 4,807.89 4,809.37 4,807.89 4,809.37 0.0K
15:11 4,810.18 4,811.26 4,809.12 4,809.12 0.0K
15:12 4,809.56 4,810.03 4,808.65 4,810.03 0.0K
15:13 4,810.20 4,811.99 4,810.20 4,811.99 0.0K
15:14 4,810.64 4,810.78 4,809.45 4,809.85 0.0K
15:15 4,810.49 4,811.47 4,810.49 4,810.60 0.0K
15:16 4,810.11 4,810.11 4,809.04 4,809.36 0.0K
15:17 4,809.02 4,812.08 4,809.02 4,812.08 0.0K
15:18 4,813.00 4,813.00 4,811.98 4,811.98 0.0K
15:19 4,812.14 4,813.37 4,812.14 4,813.37 0.0K
15:20 4,813.10 4,813.30 4,812.98 4,813.30 0.0K
15:21 4,813.54 4,815.89 4,813.54 4,815.89 0.0K
15:22 4,816.63 4,817.50 4,816.63 4,817.50 0.0K
15:23 4,817.69 4,818.85 4,817.69 4,818.55 0.0K
15:24 4,819.08 4,820.86 4,819.08 4,820.86 0.0K
15:25 4,820.81 4,820.81 4,818.58 4,818.59 0.0K
15:26 4,818.69 4,818.69 4,817.80 4,818.65 0.0K
15:27 4,818.63 4,818.66 4,818.35 4,818.66 0.0K
15:28 4,818.10 4,818.10 4,816.24 4,816.24 0.0K
15:29 4,815.02 4,815.02 4,813.27 4,813.27 0.0K
15:30 4,813.79 4,813.79 4,809.36 4,809.36 0.0K
15:31 4,807.13 4,807.13 4,803.30 4,803.30 0.0K
15:32 4,802.87 4,802.87 4,798.59 4,799.39 0.0K
15:33 4,798.60 4,798.60 4,795.29 4,795.29 0.0K
15:34 4,793.74 4,794.64 4,793.30 4,794.64 0.0K
15:35 4,794.99 4,797.27 4,794.22 4,797.27 0.0K
15:36 4,797.54 4,797.54 4,796.43 4,796.58 0.0K
15:37 4,795.52 4,795.52 4,794.28 4,794.36 0.0K
15:38 4,793.54 4,793.54 4,791.71 4,792.83 0.0K
15:39 4,791.32 4,792.30 4,790.67 4,790.67 0.0K
15:40 4,791.10 4,791.10 4,788.19 4,788.19 0.0K
15:41 4,786.73 4,786.73 4,785.14 4,785.14 0.0K
15:42 4,785.03 4,786.65 4,784.60 4,786.42 0.0K
15:43 4,786.61 4,790.59 4,786.61 4,789.78 0.0K
15:44 4,789.73 4,790.13 4,787.84 4,790.13 0.0K
15:45 4,789.90 4,793.02 4,789.90 4,791.31 0.0K
15:46 4,789.09 4,789.09 4,786.92 4,786.92 0.0K
15:47 4,787.22 4,787.22 4,785.49 4,785.49 0.0K
15:48 4,784.63 4,784.63 4,782.44 4,782.44 0.0K
15:49 4,783.15 4,783.15 4,780.55 4,780.55 0.0K
15:50 4,779.93 4,779.93 4,771.30 4,771.30 0.0K
15:51 4,768.86 4,768.86 4,764.63 4,764.63 0.0K
15:52 4,763.99 4,763.99 4,759.97 4,759.97 0.0K
15:53 4,758.31 4,764.07 4,758.31 4,764.07 0.0K
15:54 4,765.09 4,768.38 4,765.09 4,768.33 0.0K
15:55 4,768.96 4,772.75 4,768.96 4,771.15 0.0K
15:56 4,771.09 4,771.43 4,770.19 4,771.43 0.0K
15:57 4,770.80 4,772.08 4,770.13 4,772.08 0.0K
15:58 4,771.97 4,771.97 4,768.69 4,768.69 0.0K
15:59 4,770.21 4,770.51 4,768.12 4,770.51 0.0K
16:00 4,769.80 4,770.91 4,769.80 4,770.91 0.0K
16:01 4,770.91 4,770.91 4,770.00 4,770.00 0.0K
16:02 4,769.99 4,769.99 4,769.80 4,769.80 0.0K
16:03 4,769.80 4,770.00 4,769.80 4,769.90 0.0K
16:04 4,770.18 4,770.24 4,770.13 4,770.18 0.0K
16:05 4,770.24 4,770.54 4,770.24 4,770.29 0.0K
16:06 4,770.46 4,770.46 4,770.31 4,770.37 0.0K
16:07 4,770.50 4,770.51 4,770.43 4,770.48 0.0K
16:08 4,770.53 4,770.61 4,770.53 4,770.61 0.0K
16:09 4,770.60 4,770.71 4,770.57 4,770.63 0.0K
16:10 4,770.67 4,770.72 4,770.60 4,770.72 0.0K
16:11 4,770.72 4,770.72 4,770.55 4,770.55 0.0K
16:12 4,770.66 4,771.21 4,770.66 4,771.21 0.0K
16:13 4,771.14 4,771.14 4,770.94 4,770.94 0.0K
16:14 4,770.90 4,771.23 4,770.86 4,771.23 0.0K
16:15 4,771.22 4,771.22 4,771.22 4,771.22 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